| Close | High | Low | Open | Volume | |
|---|---|---|---|---|---|
| Datetime | |||||
| 2025-07-07 00:00:00+00:00 | 663.18 | 663.21 | 663.09 | 663.09 | 0 |
| 2025-07-07 00:05:00+00:00 | 663.10 | 663.17 | 663.10 | 663.17 | 0 |
| 2025-07-07 00:10:00+00:00 | 662.89 | 663.06 | 662.89 | 663.06 | 0 |
| 2025-07-07 00:15:00+00:00 | 662.75 | 663.03 | 662.75 | 663.03 | 4363648 |
| 2025-07-07 00:20:00+00:00 | 662.57 | 662.76 | 662.52 | 662.76 | 0 |
| 2025-07-07 00:25:00+00:00 | 662.04 | 662.32 | 662.04 | 662.32 | 0 |
| 2025-07-07 00:30:00+00:00 | 661.53 | 662.00 | 661.53 | 662.00 | 0 |
| 2025-07-07 00:35:00+00:00 | 661.64 | 661.64 | 661.55 | 661.55 | 0 |
| 2025-07-07 00:40:00+00:00 | 661.54 | 661.60 | 661.54 | 661.60 | 8013696 |
| 2025-07-07 00:45:00+00:00 | 661.43 | 661.55 | 661.39 | 661.55 | 0 |
| 2025-07-07 00:50:00+00:00 | 661.46 | 661.49 | 661.42 | 661.42 | 672896 |
| 2025-07-07 00:55:00+00:00 | 661.48 | 661.48 | 661.38 | 661.40 | 0 |
| 2025-07-07 01:00:00+00:00 | 661.38 | 661.50 | 661.38 | 661.48 | 2273408 |
| 2025-07-07 01:05:00+00:00 | 660.96 | 661.36 | 660.96 | 661.36 | 7012224 |
| 2025-07-07 01:10:00+00:00 | 660.71 | 660.83 | 660.71 | 660.73 | 0 |
| 2025-07-07 01:15:00+00:00 | 661.14 | 661.14 | 660.68 | 660.74 | 4834432 |
| 2025-07-07 01:20:00+00:00 | 661.16 | 661.22 | 661.12 | 661.12 | 383104 |
| 2025-07-07 01:25:00+00:00 | 661.13 | 661.13 | 661.12 | 661.12 | 1917312 |
| 2025-07-07 01:30:00+00:00 | 661.46 | 661.46 | 661.13 | 661.14 | 1282560 |
| 2025-07-07 01:35:00+00:00 | 661.47 | 661.47 | 661.44 | 661.44 | 0 |
| 2025-07-07 01:40:00+00:00 | 661.52 | 661.55 | 661.50 | 661.55 | 0 |
| 2025-07-07 01:45:00+00:00 | 661.23 | 661.46 | 661.23 | 661.46 | 56704 |
| 2025-07-07 01:50:00+00:00 | 661.14 | 661.24 | 661.14 | 661.24 | 467712 |
| 2025-07-07 01:55:00+00:00 | 661.17 | 661.17 | 661.12 | 661.15 | 448512 |
| 2025-07-07 02:00:00+00:00 | 661.56 | 661.56 | 661.27 | 661.27 | 3646848 |
| 2025-07-07 02:05:00+00:00 | 661.66 | 661.71 | 661.57 | 661.57 | 3006848 |
| 2025-07-07 02:10:00+00:00 | 662.32 | 662.32 | 661.80 | 661.80 | 3839360 |
| 2025-07-07 02:15:00+00:00 | 663.00 | 663.00 | 662.33 | 662.33 | 1868544 |
| 2025-07-07 02:20:00+00:00 | 663.04 | 663.04 | 663.00 | 663.00 | 2806016 |
| 2025-07-07 02:25:00+00:00 | 662.79 | 662.97 | 662.79 | 662.94 | 3888256 |
| 2025-07-07 02:30:00+00:00 | 662.36 | 662.67 | 662.36 | 662.67 | 0 |
| 2025-07-07 02:35:00+00:00 | 662.47 | 662.47 | 662.37 | 662.37 | 1090432 |
| 2025-07-07 02:40:00+00:00 | 662.56 | 662.56 | 662.46 | 662.46 | 0 |
| 2025-07-07 02:45:00+00:00 | 662.46 | 662.64 | 662.46 | 662.64 | 553344 |
| 2025-07-07 02:50:00+00:00 | 662.42 | 662.47 | 662.40 | 662.47 | 0 |
| 2025-07-07 02:55:00+00:00 | 662.33 | 662.42 | 662.33 | 662.42 | 5542016 |
| 2025-07-07 03:00:00+00:00 | 662.28 | 662.33 | 662.25 | 662.33 | 0 |
| 2025-07-07 03:05:00+00:00 | 662.16 | 662.26 | 662.13 | 662.26 | 5791104 |
| 2025-07-07 03:10:00+00:00 | 662.24 | 662.24 | 662.11 | 662.11 | 679936 |
| 2025-07-07 03:15:00+00:00 | 662.54 | 662.54 | 662.28 | 662.28 | 0 |
| 2025-07-07 03:20:00+00:00 | 662.31 | 662.52 | 662.30 | 662.52 | 2670080 |
| 2025-07-07 03:25:00+00:00 | 662.86 | 662.86 | 662.30 | 662.30 | 4860800 |
| 2025-07-07 03:30:00+00:00 | 662.40 | 662.81 | 662.40 | 662.81 | 348928 |
| 2025-07-07 03:35:00+00:00 | 662.06 | 662.35 | 662.06 | 662.35 | 4626944 |
| 2025-07-07 03:40:00+00:00 | 661.63 | 661.82 | 661.63 | 661.82 | 439552 |
| 2025-07-07 03:45:00+00:00 | 661.07 | 661.44 | 661.07 | 661.44 | 1365120 |
| 2025-07-07 03:50:00+00:00 | 661.03 | 661.06 | 661.02 | 661.06 | 0 |
| 2025-07-07 03:55:00+00:00 | 660.98 | 661.07 | 660.98 | 661.07 | 683648 |
| 2025-07-07 04:00:00+00:00 | 661.04 | 661.04 | 660.92 | 660.99 | 0 |
| 2025-07-07 04:05:00+00:00 | 661.02 | 661.04 | 661.02 | 661.04 | 4310016 |
| 2025-07-07 04:10:00+00:00 | 661.00 | 661.04 | 661.00 | 661.03 | 1608960 |
| 2025-07-07 04:15:00+00:00 | 661.10 | 661.11 | 661.00 | 661.00 | 0 |
| 2025-07-07 04:20:00+00:00 | 660.85 | 660.91 | 660.85 | 660.91 | 2041344 |
| 2025-07-07 04:25:00+00:00 | 660.80 | 660.84 | 660.80 | 660.83 | 171008 |
| 2025-07-07 04:30:00+00:00 | 660.90 | 660.90 | 660.81 | 660.81 | 1646208 |
| 2025-07-07 04:35:00+00:00 | 661.16 | 661.18 | 660.91 | 660.91 | 989696 |
| 2025-07-07 04:40:00+00:00 | 661.21 | 661.21 | 661.17 | 661.19 | 0 |
| 2025-07-07 04:45:00+00:00 | 661.16 | 661.16 | 661.14 | 661.16 | 0 |
| 2025-07-07 04:50:00+00:00 | 661.18 | 661.18 | 661.16 | 661.16 | 5122688 |
| 2025-07-07 04:55:00+00:00 | 661.22 | 661.22 | 661.22 | 661.22 | 0 |
| 2025-07-07 05:00:00+00:00 | 661.26 | 661.26 | 661.21 | 661.22 | 0 |
| 2025-07-07 05:05:00+00:00 | 661.15 | 661.27 | 661.15 | 661.27 | 1424512 |
| 2025-07-07 05:10:00+00:00 | 661.11 | 661.14 | 661.11 | 661.12 | 3136640 |
| 2025-07-07 05:15:00+00:00 | 661.13 | 661.13 | 661.10 | 661.12 | 0 |
| 2025-07-07 05:20:00+00:00 | 661.06 | 661.12 | 661.04 | 661.12 | 790016 |
| 2025-07-07 05:25:00+00:00 | 661.15 | 661.16 | 661.14 | 661.14 | 2303744 |
| 2025-07-07 05:30:00+00:00 | 661.25 | 661.25 | 661.15 | 661.15 | 1788928 |
| 2025-07-07 05:35:00+00:00 | 661.42 | 661.43 | 661.23 | 661.23 | 0 |
| 2025-07-07 05:40:00+00:00 | 661.24 | 661.35 | 661.23 | 661.35 | 2444288 |
| 2025-07-07 05:45:00+00:00 | 661.30 | 661.30 | 661.20 | 661.20 | 0 |
| 2025-07-07 05:50:00+00:00 | 661.28 | 661.31 | 661.26 | 661.31 | 302720 |
| 2025-07-07 05:55:00+00:00 | 661.12 | 661.38 | 661.06 | 661.38 | 5209856 |
| 2025-07-07 06:00:00+00:00 | 661.29 | 661.30 | 661.10 | 661.10 | 75776 |
| 2025-07-07 06:05:00+00:00 | 661.15 | 661.23 | 661.14 | 661.22 | 3944832 |
| 2025-07-07 06:10:00+00:00 | 661.15 | 661.15 | 661.11 | 661.12 | 0 |
| 2025-07-07 06:15:00+00:00 | 661.64 | 661.64 | 661.18 | 661.18 | 3959552 |
| 2025-07-07 06:20:00+00:00 | 661.81 | 661.82 | 661.65 | 661.65 | 0 |
| 2025-07-07 06:25:00+00:00 | 661.94 | 661.94 | 661.84 | 661.85 | 453376 |
| 2025-07-07 06:30:00+00:00 | 661.86 | 661.97 | 661.86 | 661.95 | 0 |
| 2025-07-07 06:35:00+00:00 | 661.71 | 661.86 | 661.69 | 661.86 | 0 |
| 2025-07-07 06:40:00+00:00 | 661.56 | 661.68 | 661.56 | 661.68 | 2353152 |
| 2025-07-07 06:45:00+00:00 | 661.39 | 661.53 | 661.38 | 661.53 | 0 |
| 2025-07-07 06:50:00+00:00 | 661.38 | 661.40 | 661.36 | 661.40 | 3832576 |
| 2025-07-07 06:55:00+00:00 | 661.24 | 661.42 | 661.24 | 661.42 | 0 |
| 2025-07-07 07:00:00+00:00 | 661.33 | 661.33 | 661.28 | 661.28 | 0 |
| 2025-07-07 07:05:00+00:00 | 661.26 | 661.34 | 661.26 | 661.34 | 2292096 |
| 2025-07-07 07:10:00+00:00 | 661.72 | 661.72 | 661.21 | 661.21 | 5896064 |
| 2025-07-07 07:15:00+00:00 | 661.97 | 661.97 | 661.72 | 661.72 | 2055424 |
| 2025-07-07 07:20:00+00:00 | 662.25 | 662.25 | 661.97 | 661.97 | 0 |
| 2025-07-07 07:25:00+00:00 | 662.46 | 662.46 | 662.37 | 662.38 | 0 |
| 2025-07-07 07:30:00+00:00 | 662.45 | 662.53 | 662.44 | 662.44 | 3147008 |
| 2025-07-07 07:35:00+00:00 | 662.54 | 662.55 | 662.46 | 662.46 | 477312 |
| 2025-07-07 07:40:00+00:00 | 662.54 | 662.55 | 662.54 | 662.55 | 0 |
| 2025-07-07 07:45:00+00:00 | 662.60 | 662.60 | 662.51 | 662.55 | 0 |
| 2025-07-07 07:50:00+00:00 | 662.63 | 662.63 | 662.61 | 662.62 | 969984 |
| 2025-07-07 07:55:00+00:00 | 662.71 | 662.71 | 662.63 | 662.63 | 0 |
| 2025-07-07 08:00:00+00:00 | 662.72 | 662.76 | 662.72 | 662.73 | 0 |
| 2025-07-07 08:05:00+00:00 | 662.57 | 662.72 | 662.57 | 662.72 | 2670080 |
| 2025-07-07 08:10:00+00:00 | 662.58 | 662.58 | 662.51 | 662.51 | 8875904 |
| 2025-07-07 08:15:00+00:00 | 662.28 | 662.57 | 662.28 | 662.57 | 0 |
| 2025-07-07 08:20:00+00:00 | 662.28 | 662.28 | 662.22 | 662.26 | 0 |
| 2025-07-07 08:25:00+00:00 | 662.32 | 662.32 | 662.26 | 662.27 | 215040 |
| 2025-07-07 08:30:00+00:00 | 662.54 | 662.54 | 662.30 | 662.30 | 2732160 |
| 2025-07-07 08:35:00+00:00 | 662.67 | 662.71 | 662.54 | 662.54 | 0 |
| 2025-07-07 08:40:00+00:00 | 662.84 | 662.84 | 662.61 | 662.61 | 0 |
| 2025-07-07 08:45:00+00:00 | 662.97 | 662.98 | 662.84 | 662.84 | 5945344 |
| 2025-07-07 08:50:00+00:00 | 662.71 | 662.81 | 662.71 | 662.81 | 4306048 |
| 2025-07-07 08:55:00+00:00 | 662.75 | 662.75 | 662.67 | 662.68 | 0 |
| 2025-07-07 09:00:00+00:00 | 662.96 | 663.10 | 662.77 | 662.77 | 355072 |
| 2025-07-07 09:05:00+00:00 | 663.02 | 663.02 | 662.94 | 662.95 | 6544896 |
| 2025-07-07 09:10:00+00:00 | 663.11 | 663.13 | 663.05 | 663.05 | 0 |
| 2025-07-07 09:15:00+00:00 | 663.02 | 663.14 | 663.02 | 663.11 | 0 |
| 2025-07-07 09:20:00+00:00 | 663.03 | 663.03 | 663.00 | 663.02 | 5707520 |
| 2025-07-07 09:25:00+00:00 | 662.93 | 663.09 | 662.93 | 663.09 | 0 |
| 2025-07-07 09:30:00+00:00 | 662.73 | 662.81 | 662.73 | 662.77 | 396544 |
| 2025-07-07 09:35:00+00:00 | 662.65 | 662.72 | 662.64 | 662.71 | 493696 |
| 2025-07-07 09:40:00+00:00 | 662.59 | 662.66 | 662.59 | 662.66 | 3263360 |
| 2025-07-07 09:45:00+00:00 | 662.44 | 662.59 | 662.44 | 662.59 | 3932800 |
| 2025-07-07 09:50:00+00:00 | 662.53 | 662.57 | 662.40 | 662.40 | 2617088 |
| 2025-07-07 09:55:00+00:00 | 662.51 | 662.51 | 662.43 | 662.44 | 0 |
| 2025-07-07 10:00:00+00:00 | 662.46 | 662.54 | 662.46 | 662.52 | 1180288 |
| 2025-07-07 10:05:00+00:00 | 662.26 | 662.41 | 662.24 | 662.40 | 2631552 |
| 2025-07-07 10:10:00+00:00 | 662.14 | 662.21 | 662.09 | 662.21 | 3138432 |
| 2025-07-07 10:15:00+00:00 | 662.59 | 662.59 | 662.13 | 662.13 | 6393856 |
| 2025-07-07 10:20:00+00:00 | 662.57 | 662.62 | 662.56 | 662.57 | 2541568 |
| 2025-07-07 10:25:00+00:00 | 662.35 | 662.48 | 662.35 | 662.48 | 1411328 |
| 2025-07-07 10:30:00+00:00 | 662.19 | 662.34 | 662.19 | 662.34 | 0 |
| 2025-07-07 10:35:00+00:00 | 662.28 | 662.28 | 662.20 | 662.20 | 0 |
| 2025-07-07 10:40:00+00:00 | 662.08 | 662.20 | 662.08 | 662.20 | 718592 |
| 2025-07-07 10:45:00+00:00 | 662.15 | 662.15 | 662.10 | 662.10 | 642048 |
| 2025-07-07 10:50:00+00:00 | 662.13 | 662.15 | 662.11 | 662.15 | 4434688 |
| 2025-07-07 10:55:00+00:00 | 662.11 | 662.11 | 662.10 | 662.11 | 1733760 |
| 2025-07-07 11:00:00+00:00 | 661.94 | 662.08 | 661.92 | 662.08 | 1044480 |
| 2025-07-07 11:05:00+00:00 | 662.05 | 662.07 | 661.95 | 661.95 | 0 |
| 2025-07-07 11:10:00+00:00 | 662.10 | 662.10 | 662.01 | 662.01 | 947328 |
| 2025-07-07 11:15:00+00:00 | 661.84 | 662.09 | 661.84 | 662.09 | 0 |
| 2025-07-07 11:20:00+00:00 | 661.66 | 661.83 | 661.66 | 661.83 | 4111616 |
| 2025-07-07 11:25:00+00:00 | 662.01 | 662.01 | 661.75 | 661.76 | 0 |
| 2025-07-07 11:30:00+00:00 | 662.22 | 662.33 | 662.22 | 662.33 | 4410112 |
| 2025-07-07 11:35:00+00:00 | 662.25 | 662.27 | 662.23 | 662.25 | 0 |
| 2025-07-07 11:40:00+00:00 | 662.26 | 662.26 | 662.24 | 662.25 | 832640 |
| 2025-07-07 11:45:00+00:00 | 662.27 | 662.36 | 662.26 | 662.26 | 2112384 |
| 2025-07-07 11:50:00+00:00 | 662.20 | 662.28 | 662.20 | 662.28 | 0 |
| 2025-07-07 11:55:00+00:00 | 662.31 | 662.32 | 662.23 | 662.23 | 0 |
| 2025-07-07 12:00:00+00:00 | 662.30 | 662.30 | 662.30 | 662.30 | 1702016 |
| 2025-07-07 12:05:00+00:00 | 662.16 | 662.19 | 662.14 | 662.19 | 0 |
| 2025-07-07 12:10:00+00:00 | 662.00 | 662.13 | 662.00 | 662.13 | 0 |
| 2025-07-07 12:15:00+00:00 | 661.84 | 661.87 | 661.84 | 661.87 | 56960 |
| 2025-07-07 12:20:00+00:00 | 661.23 | 661.55 | 661.23 | 661.55 | 876288 |
| 2025-07-07 12:25:00+00:00 | 661.29 | 661.30 | 661.23 | 661.27 | 4813056 |
| 2025-07-07 12:30:00+00:00 | 661.35 | 661.35 | 661.29 | 661.29 | 0 |
| 2025-07-07 12:35:00+00:00 | 661.62 | 661.63 | 661.40 | 661.41 | 3991936 |
| 2025-07-07 12:40:00+00:00 | 661.97 | 662.01 | 661.86 | 661.86 | 6233472 |
| 2025-07-07 12:45:00+00:00 | 662.03 | 662.03 | 661.97 | 661.97 | 358400 |
| 2025-07-07 12:50:00+00:00 | 661.95 | 662.02 | 661.95 | 662.02 | 2431872 |
| 2025-07-07 12:55:00+00:00 | 661.60 | 661.80 | 661.60 | 661.80 | 0 |
| 2025-07-07 13:00:00+00:00 | 661.54 | 661.61 | 661.54 | 661.61 | 0 |
| 2025-07-07 13:05:00+00:00 | 661.79 | 661.79 | 661.62 | 661.62 | 0 |
| 2025-07-07 13:10:00+00:00 | 661.58 | 661.69 | 661.58 | 661.68 | 0 |
| 2025-07-07 13:15:00+00:00 | 661.37 | 661.59 | 661.37 | 661.59 | 0 |
| 2025-07-07 13:20:00+00:00 | 661.18 | 661.28 | 661.14 | 661.28 | 3436544 |
| 2025-07-07 13:25:00+00:00 | 661.81 | 661.81 | 661.19 | 661.19 | 2941952 |
| 2025-07-07 13:30:00+00:00 | 661.90 | 662.13 | 661.80 | 661.80 | 0 |
| 2025-07-07 13:35:00+00:00 | 661.51 | 661.79 | 661.49 | 661.79 | 0 |
| 2025-07-07 13:40:00+00:00 | 661.38 | 661.51 | 661.38 | 661.51 | 0 |
| 2025-07-07 13:45:00+00:00 | 661.22 | 661.38 | 661.22 | 661.38 | 357120 |
| 2025-07-07 13:50:00+00:00 | 661.65 | 661.65 | 661.30 | 661.30 | 0 |
| 2025-07-07 13:55:00+00:00 | 662.12 | 662.12 | 661.85 | 661.85 | 2965120 |
| 2025-07-07 14:00:00+00:00 | 662.23 | 662.34 | 662.12 | 662.12 | 3335296 |
| 2025-07-07 14:05:00+00:00 | 662.32 | 662.35 | 662.27 | 662.27 | 0 |
| 2025-07-07 14:10:00+00:00 | 662.24 | 662.28 | 662.24 | 662.28 | 0 |
| 2025-07-07 14:15:00+00:00 | 661.23 | 662.22 | 661.23 | 662.22 | 4053376 |
| 2025-07-07 14:20:00+00:00 | 661.32 | 661.32 | 661.19 | 661.24 | 20608 |
| 2025-07-07 14:25:00+00:00 | 661.43 | 661.43 | 661.32 | 661.35 | 0 |
| 2025-07-07 14:30:00+00:00 | 660.71 | 661.40 | 660.71 | 661.40 | 0 |
| 2025-07-07 14:35:00+00:00 | 660.28 | 660.62 | 660.24 | 660.62 | 0 |
| 2025-07-07 14:40:00+00:00 | 660.18 | 660.22 | 660.13 | 660.13 | 0 |
| 2025-07-07 14:45:00+00:00 | 660.08 | 660.15 | 659.86 | 660.15 | 6776960 |
| 2025-07-07 14:50:00+00:00 | 660.15 | 660.21 | 660.15 | 660.19 | 1758848 |
| 2025-07-07 14:55:00+00:00 | 660.11 | 660.24 | 660.11 | 660.23 | 0 |
| 2025-07-07 15:00:00+00:00 | 660.28 | 660.28 | 660.06 | 660.07 | 0 |
| 2025-07-07 15:05:00+00:00 | 660.05 | 660.22 | 659.95 | 660.22 | 0 |
| 2025-07-07 15:10:00+00:00 | 660.43 | 660.43 | 660.09 | 660.09 | 0 |
| 2025-07-07 15:15:00+00:00 | 660.00 | 660.52 | 660.00 | 660.40 | 1238656 |
| 2025-07-07 15:20:00+00:00 | 659.76 | 659.91 | 659.67 | 659.91 | 0 |
| 2025-07-07 15:25:00+00:00 | 659.88 | 659.88 | 659.67 | 659.67 | 0 |
| 2025-07-07 15:30:00+00:00 | 660.01 | 660.01 | 659.85 | 659.85 | 0 |
| 2025-07-07 15:35:00+00:00 | 659.89 | 660.00 | 659.88 | 659.95 | 2798464 |
| 2025-07-07 15:40:00+00:00 | 659.63 | 659.86 | 659.63 | 659.86 | 0 |
| 2025-07-07 15:45:00+00:00 | 659.43 | 659.61 | 659.43 | 659.61 | 3965568 |
| 2025-07-07 15:50:00+00:00 | 659.15 | 659.28 | 659.15 | 659.28 | 937344 |
| 2025-07-07 15:55:00+00:00 | 659.06 | 659.13 | 659.06 | 659.13 | 0 |
| 2025-07-07 16:00:00+00:00 | 658.94 | 659.06 | 658.94 | 659.06 | 0 |
| 2025-07-07 16:05:00+00:00 | 658.95 | 659.02 | 658.95 | 658.95 | 3911680 |
| 2025-07-07 16:10:00+00:00 | 658.91 | 658.92 | 658.71 | 658.73 | 2896256 |
| 2025-07-07 16:15:00+00:00 | 659.02 | 659.02 | 658.90 | 658.90 | 1057152 |
| 2025-07-07 16:20:00+00:00 | 658.38 | 659.06 | 658.14 | 659.06 | 2580864 |
| 2025-07-07 16:25:00+00:00 | 658.22 | 658.32 | 658.22 | 658.24 | 69120 |
| 2025-07-07 16:30:00+00:00 | 658.14 | 658.16 | 657.96 | 658.16 | 4869504 |
| 2025-07-07 16:35:00+00:00 | 658.19 | 658.25 | 658.17 | 658.17 | 0 |
| 2025-07-07 16:40:00+00:00 | 658.19 | 658.19 | 657.98 | 657.98 | 3993728 |
| 2025-07-07 16:45:00+00:00 | 658.30 | 658.45 | 658.21 | 658.21 | 0 |
| 2025-07-07 16:50:00+00:00 | 657.78 | 658.03 | 657.75 | 658.03 | 262144 |
| 2025-07-07 16:55:00+00:00 | 657.75 | 657.75 | 657.75 | 657.75 | 0 |
| 2025-07-07 17:00:00+00:00 | 657.29 | 657.51 | 657.29 | 657.51 | 4888192 |
| 2025-07-07 17:05:00+00:00 | 657.25 | 657.25 | 657.21 | 657.21 | 0 |
| 2025-07-07 17:10:00+00:00 | 657.75 | 657.76 | 657.75 | 657.76 | 0 |
| 2025-07-07 17:15:00+00:00 | 658.02 | 658.05 | 657.78 | 657.78 | 1174528 |
| 2025-07-07 17:20:00+00:00 | 658.12 | 658.13 | 657.94 | 657.94 | 0 |
| 2025-07-07 17:25:00+00:00 | 658.02 | 658.09 | 658.02 | 658.09 | 216832 |
| 2025-07-07 17:30:00+00:00 | 659.28 | 659.28 | 658.04 | 658.04 | 4496256 |
| 2025-07-07 17:35:00+00:00 | 658.98 | 659.33 | 658.96 | 659.33 | 6199168 |
| 2025-07-07 17:40:00+00:00 | 658.78 | 658.78 | 658.63 | 658.63 | 414848 |
| 2025-07-07 17:45:00+00:00 | 658.80 | 658.85 | 658.80 | 658.81 | 3276416 |
| 2025-07-07 17:50:00+00:00 | 658.83 | 658.85 | 658.83 | 658.83 | 0 |
| 2025-07-07 17:55:00+00:00 | 658.86 | 658.86 | 658.76 | 658.76 | 2272128 |
| 2025-07-07 18:00:00+00:00 | 658.99 | 659.03 | 658.88 | 658.88 | 916864 |
| 2025-07-07 18:05:00+00:00 | 658.99 | 658.99 | 658.96 | 658.96 | 179200 |
| 2025-07-07 18:10:00+00:00 | 659.23 | 659.23 | 659.17 | 659.17 | 0 |
| 2025-07-07 18:15:00+00:00 | 659.00 | 659.46 | 659.00 | 659.26 | 2363648 |
| 2025-07-07 18:20:00+00:00 | 659.12 | 659.15 | 659.06 | 659.06 | 2621568 |
| 2025-07-07 18:25:00+00:00 | 659.08 | 659.30 | 659.08 | 659.30 | 0 |
| 2025-07-07 18:30:00+00:00 | 658.92 | 659.07 | 658.80 | 659.07 | 4280832 |
| 2025-07-07 18:35:00+00:00 | 658.93 | 658.97 | 658.91 | 658.97 | 0 |
| 2025-07-07 18:40:00+00:00 | 659.03 | 659.03 | 658.95 | 658.95 | 675200 |
| 2025-07-07 18:45:00+00:00 | 659.16 | 659.16 | 659.03 | 659.03 | 0 |
| 2025-07-07 18:50:00+00:00 | 659.35 | 659.37 | 659.14 | 659.14 | 1689216 |
| 2025-07-07 18:55:00+00:00 | 660.34 | 660.34 | 660.00 | 660.00 | 3455360 |
| 2025-07-07 19:00:00+00:00 | 660.55 | 660.62 | 660.55 | 660.62 | 5770752 |
| 2025-07-07 19:05:00+00:00 | 661.06 | 661.06 | 660.58 | 660.58 | 0 |
| 2025-07-07 19:10:00+00:00 | 660.99 | 661.15 | 660.99 | 661.15 | 6109184 |
| 2025-07-07 19:15:00+00:00 | 661.20 | 661.20 | 660.92 | 660.97 | 0 |
| 2025-07-07 19:20:00+00:00 | 661.44 | 661.46 | 661.25 | 661.25 | 936064 |
| 2025-07-07 19:25:00+00:00 | 661.58 | 661.58 | 661.45 | 661.46 | 2342912 |
| 2025-07-07 19:30:00+00:00 | 661.64 | 661.64 | 661.55 | 661.55 | 1376256 |
| 2025-07-07 19:35:00+00:00 | 661.74 | 661.74 | 661.63 | 661.63 | 1401472 |
| 2025-07-07 19:40:00+00:00 | 661.65 | 661.70 | 661.65 | 661.66 | 0 |
| 2025-07-07 19:45:00+00:00 | 661.06 | 661.28 | 661.06 | 661.28 | 0 |
| 2025-07-07 19:50:00+00:00 | 661.33 | 661.42 | 661.02 | 661.02 | 2805760 |
| 2025-07-07 19:55:00+00:00 | 661.43 | 661.50 | 661.42 | 661.50 | 0 |
| 2025-07-07 20:00:00+00:00 | 660.75 | 661.46 | 660.75 | 661.46 | 2344320 |
| 2025-07-07 20:05:00+00:00 | 659.92 | 660.69 | 659.88 | 660.67 | 2752640 |
| 2025-07-07 20:10:00+00:00 | 659.74 | 659.93 | 659.74 | 659.93 | 0 |
| 2025-07-07 20:15:00+00:00 | 659.65 | 659.78 | 659.65 | 659.78 | 141696 |
| 2025-07-07 20:20:00+00:00 | 659.69 | 659.69 | 659.58 | 659.68 | 634240 |
| 2025-07-07 20:25:00+00:00 | 659.96 | 659.98 | 659.86 | 659.90 | 2207616 |
| 2025-07-07 20:30:00+00:00 | 660.40 | 660.40 | 660.02 | 660.02 | 1004416 |
| 2025-07-07 20:35:00+00:00 | 660.47 | 660.51 | 660.41 | 660.41 | 381952 |
| 2025-07-07 20:40:00+00:00 | 660.25 | 660.44 | 660.25 | 660.44 | 0 |
| 2025-07-07 20:45:00+00:00 | 659.55 | 660.22 | 659.55 | 660.22 | 0 |
| 2025-07-07 20:50:00+00:00 | 659.53 | 659.57 | 659.52 | 659.57 | 3700992 |
| 2025-07-07 20:55:00+00:00 | 659.38 | 659.51 | 659.33 | 659.51 | 1483264 |
| 2025-07-07 21:00:00+00:00 | 659.33 | 659.35 | 659.31 | 659.35 | 0 |
| 2025-07-07 21:05:00+00:00 | 659.34 | 659.34 | 659.31 | 659.31 | 0 |
| 2025-07-07 21:10:00+00:00 | 659.51 | 659.52 | 659.51 | 659.51 | 2300672 |
| 2025-07-07 21:15:00+00:00 | 659.25 | 659.48 | 659.25 | 659.48 | 2105856 |
| 2025-07-07 21:20:00+00:00 | 659.10 | 659.25 | 659.10 | 659.25 | 0 |
| 2025-07-07 21:25:00+00:00 | 658.54 | 658.77 | 658.54 | 658.76 | 2167552 |
| 2025-07-07 21:30:00+00:00 | 658.57 | 658.57 | 658.19 | 658.51 | 0 |
| 2025-07-07 21:35:00+00:00 | 659.17 | 659.17 | 658.56 | 658.56 | 0 |
| 2025-07-07 21:40:00+00:00 | 659.64 | 659.67 | 659.63 | 659.65 | 0 |
| 2025-07-07 21:45:00+00:00 | 659.92 | 659.92 | 659.80 | 659.83 | 1609088 |
| 2025-07-07 21:50:00+00:00 | 660.16 | 660.16 | 659.92 | 659.92 | 0 |
| 2025-07-07 21:55:00+00:00 | 660.35 | 660.36 | 660.28 | 660.35 | 2058240 |
| 2025-07-07 22:00:00+00:00 | 660.23 | 660.34 | 660.23 | 660.32 | 0 |
| 2025-07-07 22:05:00+00:00 | 660.24 | 660.25 | 660.20 | 660.20 | 870016 |
| 2025-07-07 22:10:00+00:00 | 660.15 | 660.34 | 660.15 | 660.34 | 0 |
| 2025-07-07 22:15:00+00:00 | 660.24 | 660.24 | 660.10 | 660.16 | 3551360 |
| 2025-07-07 22:20:00+00:00 | 660.09 | 660.22 | 660.07 | 660.22 | 0 |
| 2025-07-07 22:25:00+00:00 | 659.93 | 660.05 | 659.93 | 660.01 | 0 |
| 2025-07-07 22:30:00+00:00 | 659.90 | 659.90 | 659.74 | 659.74 | 1445888 |
| 2025-07-07 22:35:00+00:00 | 660.16 | 660.16 | 659.90 | 659.90 | 0 |
| 2025-07-07 22:40:00+00:00 | 660.23 | 660.27 | 660.21 | 660.27 | 29056 |
| 2025-07-07 22:45:00+00:00 | 660.35 | 660.42 | 660.24 | 660.24 | 1296768 |
| 2025-07-07 22:50:00+00:00 | 660.25 | 660.35 | 660.25 | 660.35 | 734336 |
| 2025-07-07 22:55:00+00:00 | 660.15 | 660.26 | 660.15 | 660.26 | 0 |
| 2025-07-07 23:00:00+00:00 | 660.33 | 660.33 | 660.15 | 660.15 | 0 |
| 2025-07-07 23:05:00+00:00 | 660.32 | 660.33 | 660.31 | 660.32 | 3362432 |
| 2025-07-07 23:10:00+00:00 | 660.56 | 660.56 | 660.34 | 660.34 | 8576 |
| 2025-07-07 23:15:00+00:00 | 660.85 | 660.90 | 660.56 | 660.56 | 0 |
| 2025-07-07 23:20:00+00:00 | 660.81 | 660.83 | 660.81 | 660.82 | 0 |
| 2025-07-07 23:25:00+00:00 | 660.57 | 660.79 | 660.57 | 660.79 | 339968 |
| 2025-07-07 23:30:00+00:00 | 660.54 | 660.55 | 660.54 | 660.54 | 2313856 |
| 2025-07-07 23:35:00+00:00 | 660.78 | 660.80 | 660.64 | 660.66 | 0 |
| 2025-07-07 23:40:00+00:00 | 660.92 | 660.94 | 660.79 | 660.79 | 2195840 |
| 2025-07-07 23:45:00+00:00 | 660.91 | 660.96 | 660.91 | 660.93 | 0 |
| 2025-07-07 23:50:00+00:00 | 661.04 | 661.04 | 660.92 | 660.92 | 639744 |
| 2025-07-07 23:55:00+00:00 | 661.03 | 661.11 | 661.03 | 661.11 | 38656 |
| 2025-07-08 00:00:00+00:00 | 661.19 | 661.19 | 661.02 | 661.02 | 0 |
| 2025-07-08 00:05:00+00:00 | 661.27 | 661.27 | 661.18 | 661.19 | 700288 |
| 2025-07-08 00:10:00+00:00 | 661.57 | 661.57 | 661.39 | 661.40 | 0 |
| 2025-07-08 00:15:00+00:00 | 661.92 | 661.92 | 661.60 | 661.60 | 2137088 |
| 2025-07-08 00:20:00+00:00 | 661.85 | 661.89 | 661.85 | 661.89 | 119680 |
| 2025-07-08 00:25:00+00:00 | 662.08 | 662.09 | 661.86 | 661.86 | 4740352 |
| 2025-07-08 00:30:00+00:00 | 662.09 | 662.43 | 662.09 | 662.43 | 1178880 |
| 2025-07-08 00:35:00+00:00 | 661.93 | 662.08 | 661.93 | 662.08 | 0 |
| 2025-07-08 00:40:00+00:00 | 662.19 | 662.19 | 661.89 | 661.89 | 2025728 |
| 2025-07-08 00:45:00+00:00 | 662.42 | 662.48 | 662.20 | 662.20 | 0 |
| 2025-07-08 00:50:00+00:00 | 661.68 | 662.35 | 661.63 | 662.35 | 3464448 |
| 2025-07-08 00:55:00+00:00 | 661.48 | 661.59 | 661.48 | 661.58 | 3346944 |
| 2025-07-08 01:00:00+00:00 | 660.83 | 661.51 | 660.83 | 661.51 | 0 |
| 2025-07-08 01:05:00+00:00 | 660.64 | 660.84 | 660.56 | 660.84 | 2280192 |
| 2025-07-08 01:10:00+00:00 | 660.77 | 660.80 | 660.69 | 660.71 | 4169088 |
| 2025-07-08 01:15:00+00:00 | 660.65 | 660.78 | 660.65 | 660.78 | 0 |
| 2025-07-08 01:20:00+00:00 | 660.65 | 660.65 | 660.64 | 660.64 | 0 |
| 2025-07-08 01:25:00+00:00 | 660.81 | 660.82 | 660.71 | 660.71 | 0 |
| 2025-07-08 01:30:00+00:00 | 660.49 | 660.62 | 660.49 | 660.62 | 0 |
| 2025-07-08 01:35:00+00:00 | 660.47 | 660.54 | 660.47 | 660.52 | 1072768 |
| 2025-07-08 01:40:00+00:00 | 659.96 | 660.34 | 659.96 | 660.34 | 5625600 |
| 2025-07-08 01:45:00+00:00 | 659.38 | 659.89 | 659.38 | 659.89 | 0 |
| 2025-07-08 01:50:00+00:00 | 659.32 | 659.43 | 659.32 | 659.43 | 4706176 |
| 2025-07-08 01:55:00+00:00 | 658.88 | 659.02 | 658.88 | 658.96 | 0 |
| 2025-07-08 02:00:00+00:00 | 658.48 | 658.88 | 658.48 | 658.88 | 0 |
| 2025-07-08 02:05:00+00:00 | 658.06 | 658.51 | 658.06 | 658.51 | 376064 |
| 2025-07-08 02:10:00+00:00 | 658.40 | 658.45 | 657.88 | 657.88 | 0 |
| 2025-07-08 02:15:00+00:00 | 658.37 | 658.46 | 658.37 | 658.46 | 2211072 |
| 2025-07-08 02:20:00+00:00 | 659.12 | 659.12 | 658.36 | 658.36 | 2001792 |
| 2025-07-08 02:25:00+00:00 | 659.60 | 659.62 | 659.33 | 659.33 | 5219712 |
| 2025-07-08 02:30:00+00:00 | 659.16 | 659.64 | 659.16 | 659.62 | 852864 |
| 2025-07-08 02:35:00+00:00 | 659.00 | 659.17 | 658.95 | 659.17 | 272512 |
| 2025-07-08 02:40:00+00:00 | 659.02 | 659.13 | 659.01 | 659.13 | 0 |
| 2025-07-08 02:45:00+00:00 | 658.66 | 659.01 | 658.66 | 659.01 | 0 |
| 2025-07-08 02:50:00+00:00 | 658.38 | 658.61 | 658.36 | 658.61 | 1750912 |
| 2025-07-08 02:55:00+00:00 | 658.46 | 658.51 | 658.46 | 658.46 | 1865344 |
| 2025-07-08 03:00:00+00:00 | 658.39 | 658.43 | 658.36 | 658.43 | 121088 |
| 2025-07-08 03:05:00+00:00 | 658.50 | 658.52 | 658.39 | 658.39 | 0 |
| 2025-07-08 03:10:00+00:00 | 658.56 | 658.58 | 658.51 | 658.51 | 2973184 |
| 2025-07-08 03:15:00+00:00 | 658.57 | 658.59 | 658.57 | 658.58 | 0 |
| 2025-07-08 03:20:00+00:00 | 658.83 | 658.83 | 658.60 | 658.60 | 537984 |
| 2025-07-08 03:25:00+00:00 | 659.36 | 659.42 | 659.17 | 659.17 | 637952 |
| 2025-07-08 03:30:00+00:00 | 659.48 | 659.48 | 659.37 | 659.41 | 0 |
| 2025-07-08 03:35:00+00:00 | 659.42 | 659.48 | 659.42 | 659.48 | 678912 |
| 2025-07-08 03:40:00+00:00 | 659.42 | 659.42 | 659.39 | 659.40 | 0 |
| 2025-07-08 03:45:00+00:00 | 659.52 | 659.52 | 659.42 | 659.42 | 0 |
| 2025-07-08 03:50:00+00:00 | 659.53 | 659.53 | 659.52 | 659.52 | 2240384 |
| 2025-07-08 03:55:00+00:00 | 659.64 | 659.72 | 659.64 | 659.72 | 397824 |
| 2025-07-08 04:00:00+00:00 | 659.66 | 659.66 | 659.63 | 659.64 | 0 |
| 2025-07-08 04:05:00+00:00 | 659.42 | 659.64 | 659.40 | 659.64 | 0 |
| 2025-07-08 04:10:00+00:00 | 659.37 | 659.43 | 659.37 | 659.41 | 2016512 |
| 2025-07-08 04:15:00+00:00 | 659.34 | 659.38 | 659.27 | 659.38 | 0 |
| 2025-07-08 04:20:00+00:00 | 659.07 | 659.35 | 659.07 | 659.35 | 2596864 |
| 2025-07-08 04:25:00+00:00 | 658.99 | 659.07 | 658.99 | 659.07 | 3156864 |
| 2025-07-08 04:30:00+00:00 | 659.45 | 659.45 | 658.99 | 658.99 | 1641472 |
| 2025-07-08 04:35:00+00:00 | 659.63 | 659.65 | 659.46 | 659.47 | 2941056 |
| 2025-07-08 04:40:00+00:00 | 659.67 | 659.67 | 659.64 | 659.64 | 0 |
| 2025-07-08 04:45:00+00:00 | 659.53 | 659.65 | 659.53 | 659.65 | 3142144 |
| 2025-07-08 04:50:00+00:00 | 659.38 | 659.53 | 659.38 | 659.53 | 0 |
| 2025-07-08 04:55:00+00:00 | 659.52 | 659.52 | 659.28 | 659.28 | 1809536 |
| 2025-07-08 05:00:00+00:00 | 659.30 | 659.56 | 659.30 | 659.52 | 0 |
| 2025-07-08 05:05:00+00:00 | 659.20 | 659.30 | 659.20 | 659.29 | 0 |
| 2025-07-08 05:10:00+00:00 | 659.14 | 659.24 | 659.14 | 659.24 | 504320 |
| 2025-07-08 05:15:00+00:00 | 658.99 | 659.11 | 658.97 | 659.11 | 1673600 |
| 2025-07-08 05:20:00+00:00 | 659.02 | 659.02 | 659.00 | 659.00 | 822016 |
| 2025-07-08 05:25:00+00:00 | 659.21 | 659.21 | 659.16 | 659.16 | 0 |
| 2025-07-08 05:30:00+00:00 | 659.34 | 659.34 | 659.25 | 659.25 | 0 |
| 2025-07-08 05:35:00+00:00 | 659.32 | 659.34 | 659.32 | 659.34 | 706048 |
| 2025-07-08 05:40:00+00:00 | 659.57 | 659.59 | 659.36 | 659.36 | 3080192 |
| 2025-07-08 05:45:00+00:00 | 659.85 | 659.85 | 659.58 | 659.58 | 0 |
| 2025-07-08 05:50:00+00:00 | 659.81 | 659.92 | 659.81 | 659.87 | 3901184 |
| 2025-07-08 05:55:00+00:00 | 659.50 | 659.65 | 659.46 | 659.65 | 5265920 |
| 2025-07-08 06:00:00+00:00 | 659.45 | 659.51 | 659.45 | 659.51 | 0 |
| 2025-07-08 06:05:00+00:00 | 659.56 | 659.56 | 659.44 | 659.44 | 0 |
| 2025-07-08 06:10:00+00:00 | 659.57 | 659.57 | 659.52 | 659.52 | 0 |
| 2025-07-08 06:15:00+00:00 | 659.73 | 659.73 | 659.56 | 659.56 | 3962240 |
| 2025-07-08 06:20:00+00:00 | 659.69 | 659.73 | 659.61 | 659.73 | 0 |
| 2025-07-08 06:25:00+00:00 | 659.60 | 659.71 | 659.60 | 659.71 | 4017792 |
| 2025-07-08 06:30:00+00:00 | 659.84 | 659.84 | 659.59 | 659.59 | 448512 |
| 2025-07-08 06:35:00+00:00 | 659.85 | 659.91 | 659.85 | 659.86 | 0 |
| 2025-07-08 06:40:00+00:00 | 659.88 | 659.88 | 659.78 | 659.78 | 101248 |
| 2025-07-08 06:45:00+00:00 | 660.09 | 660.21 | 659.91 | 659.91 | 4729088 |
| 2025-07-08 06:50:00+00:00 | 660.14 | 660.17 | 660.09 | 660.10 | 545920 |
| 2025-07-08 06:55:00+00:00 | 660.02 | 660.15 | 660.01 | 660.14 | 0 |
| 2025-07-08 07:00:00+00:00 | 660.02 | 660.05 | 660.02 | 660.04 | 0 |
| 2025-07-08 07:05:00+00:00 | 659.94 | 660.03 | 659.94 | 660.03 | 334464 |
| 2025-07-08 07:10:00+00:00 | 659.88 | 659.88 | 659.84 | 659.84 | 0 |
| 2025-07-08 07:15:00+00:00 | 659.60 | 659.88 | 659.60 | 659.88 | 277120 |
| 2025-07-08 07:20:00+00:00 | 659.83 | 659.84 | 659.61 | 659.61 | 37504 |
| 2025-07-08 07:25:00+00:00 | 660.11 | 660.11 | 659.84 | 659.85 | 0 |
| 2025-07-08 07:30:00+00:00 | 660.10 | 660.10 | 660.04 | 660.08 | 0 |
| 2025-07-08 07:35:00+00:00 | 660.35 | 660.36 | 660.25 | 660.25 | 122880 |
| 2025-07-08 07:40:00+00:00 | 660.10 | 660.25 | 660.10 | 660.25 | 0 |
| 2025-07-08 07:45:00+00:00 | 659.96 | 660.10 | 659.96 | 660.10 | 2161152 |
| 2025-07-08 07:50:00+00:00 | 659.96 | 659.99 | 659.94 | 659.94 | 182144 |
| 2025-07-08 07:55:00+00:00 | 659.98 | 660.01 | 659.97 | 659.97 | 1078784 |
| 2025-07-08 08:00:00+00:00 | 660.02 | 660.02 | 659.88 | 660.00 | 4557056 |
| 2025-07-08 08:05:00+00:00 | 660.15 | 660.15 | 660.03 | 660.03 | 1221248 |
| 2025-07-08 08:10:00+00:00 | 660.39 | 660.39 | 660.26 | 660.30 | 1736448 |
| 2025-07-08 08:15:00+00:00 | 660.68 | 660.68 | 660.39 | 660.39 | 0 |
| 2025-07-08 08:20:00+00:00 | 660.76 | 660.76 | 660.65 | 660.65 | 0 |
| 2025-07-08 08:25:00+00:00 | 660.85 | 660.85 | 660.81 | 660.81 | 869248 |
| 2025-07-08 08:30:00+00:00 | 661.00 | 661.00 | 660.93 | 660.93 | 1846144 |
| 2025-07-08 08:35:00+00:00 | 660.96 | 661.01 | 660.93 | 661.01 | 0 |
| 2025-07-08 08:40:00+00:00 | 660.84 | 660.87 | 660.83 | 660.83 | 0 |
| 2025-07-08 08:45:00+00:00 | 660.65 | 660.82 | 660.65 | 660.82 | 0 |
| 2025-07-08 08:50:00+00:00 | 660.63 | 660.65 | 660.62 | 660.65 | 0 |
| 2025-07-08 08:55:00+00:00 | 660.68 | 660.68 | 660.60 | 660.60 | 0 |
| 2025-07-08 09:00:00+00:00 | 660.58 | 660.70 | 660.58 | 660.67 | 1350144 |
| 2025-07-08 09:05:00+00:00 | 660.86 | 660.91 | 660.62 | 660.62 | 0 |
| 2025-07-08 09:10:00+00:00 | 660.91 | 660.92 | 660.86 | 660.86 | 925440 |
| 2025-07-08 09:15:00+00:00 | 661.14 | 661.14 | 660.88 | 660.91 | 2774400 |
| 2025-07-08 09:20:00+00:00 | 661.06 | 661.13 | 661.03 | 661.13 | 0 |
| 2025-07-08 09:25:00+00:00 | 661.14 | 661.16 | 661.11 | 661.16 | 0 |
| 2025-07-08 09:30:00+00:00 | 661.09 | 661.14 | 661.09 | 661.13 | 553856 |
| 2025-07-08 09:35:00+00:00 | 661.03 | 661.09 | 661.03 | 661.08 | 0 |
| 2025-07-08 09:40:00+00:00 | 660.56 | 661.15 | 660.56 | 661.15 | 3712128 |
| 2025-07-08 09:45:00+00:00 | 660.61 | 660.65 | 660.60 | 660.60 | 3629824 |
| 2025-07-08 09:50:00+00:00 | 660.40 | 660.48 | 660.40 | 660.48 | 1065856 |
| 2025-07-08 09:55:00+00:00 | 660.38 | 660.40 | 660.33 | 660.33 | 264192 |
| 2025-07-08 10:00:00+00:00 | 659.96 | 660.38 | 659.96 | 660.38 | 3795328 |
| 2025-07-08 10:05:00+00:00 | 659.73 | 659.99 | 659.73 | 659.98 | 0 |
| 2025-07-08 10:10:00+00:00 | 659.66 | 659.74 | 659.66 | 659.74 | 204032 |
| 2025-07-08 10:15:00+00:00 | 659.53 | 659.57 | 659.53 | 659.57 | 1083904 |
| 2025-07-08 10:20:00+00:00 | 660.17 | 660.17 | 659.74 | 659.74 | 5454720 |
| 2025-07-08 10:25:00+00:00 | 660.08 | 660.31 | 660.08 | 660.31 | 2830592 |
| 2025-07-08 10:30:00+00:00 | 660.20 | 660.20 | 660.07 | 660.07 | 0 |
| 2025-07-08 10:35:00+00:00 | 660.48 | 660.49 | 660.21 | 660.21 | 571648 |
| 2025-07-08 10:40:00+00:00 | 660.76 | 660.76 | 660.62 | 660.64 | 5005696 |
| 2025-07-08 10:45:00+00:00 | 660.74 | 660.87 | 660.74 | 660.86 | 3063552 |
| 2025-07-08 10:50:00+00:00 | 660.72 | 660.77 | 660.72 | 660.77 | 876288 |
| 2025-07-08 10:55:00+00:00 | 660.47 | 660.70 | 660.47 | 660.70 | 0 |
| 2025-07-08 11:00:00+00:00 | 660.30 | 660.30 | 660.27 | 660.28 | 579584 |
| 2025-07-08 11:05:00+00:00 | 660.81 | 660.84 | 660.32 | 660.32 | 4541440 |
| 2025-07-08 11:10:00+00:00 | 660.90 | 660.90 | 660.85 | 660.85 | 0 |
| 2025-07-08 11:15:00+00:00 | 660.64 | 660.93 | 660.64 | 660.93 | 0 |
| 2025-07-08 11:20:00+00:00 | 660.98 | 660.98 | 660.71 | 660.71 | 5177984 |
| 2025-07-08 11:25:00+00:00 | 660.89 | 661.07 | 660.87 | 661.07 | 836992 |
| 2025-07-08 11:30:00+00:00 | 660.85 | 660.96 | 660.85 | 660.89 | 0 |
| 2025-07-08 11:35:00+00:00 | 660.92 | 660.92 | 660.86 | 660.86 | 36736 |
| 2025-07-08 11:40:00+00:00 | 661.11 | 661.11 | 660.96 | 660.96 | 0 |
| 2025-07-08 11:45:00+00:00 | 661.23 | 661.25 | 661.12 | 661.12 | 3440256 |
| 2025-07-08 11:50:00+00:00 | 661.28 | 661.28 | 661.24 | 661.24 | 3654528 |
| 2025-07-08 11:55:00+00:00 | 661.12 | 661.24 | 661.12 | 661.22 | 614528 |
| 2025-07-08 12:00:00+00:00 | 661.22 | 661.25 | 661.22 | 661.25 | 0 |
| 2025-07-08 12:05:00+00:00 | 661.27 | 661.27 | 661.22 | 661.22 | 0 |
| 2025-07-08 12:10:00+00:00 | 661.40 | 661.40 | 661.34 | 661.34 | 0 |
| 2025-07-08 12:15:00+00:00 | 661.35 | 661.47 | 661.35 | 661.41 | 0 |
| 2025-07-08 12:20:00+00:00 | 661.44 | 661.48 | 661.32 | 661.32 | 1074048 |
| 2025-07-08 12:25:00+00:00 | 660.98 | 661.23 | 660.98 | 661.21 | 0 |
| 2025-07-08 12:30:00+00:00 | 661.00 | 661.00 | 660.88 | 660.88 | 0 |
| 2025-07-08 12:35:00+00:00 | 660.94 | 661.01 | 660.94 | 661.01 | 0 |
| 2025-07-08 12:40:00+00:00 | 660.46 | 660.71 | 660.46 | 660.71 | 3702016 |
| 2025-07-08 12:45:00+00:00 | 660.70 | 660.70 | 660.42 | 660.48 | 0 |
| 2025-07-08 12:50:00+00:00 | 660.82 | 660.82 | 660.71 | 660.71 | 0 |
| 2025-07-08 12:55:00+00:00 | 661.11 | 661.11 | 660.95 | 660.95 | 6168448 |
| 2025-07-08 13:00:00+00:00 | 660.99 | 661.15 | 660.99 | 661.14 | 0 |
| 2025-07-08 13:05:00+00:00 | 660.91 | 661.01 | 660.88 | 661.01 | 0 |
| 2025-07-08 13:10:00+00:00 | 660.91 | 660.96 | 660.91 | 660.96 | 0 |
| 2025-07-08 13:15:00+00:00 | 660.65 | 660.88 | 660.65 | 660.88 | 0 |
| 2025-07-08 13:20:00+00:00 | 660.67 | 660.67 | 660.62 | 660.62 | 0 |
| 2025-07-08 13:25:00+00:00 | 660.83 | 660.84 | 660.73 | 660.73 | 0 |
| 2025-07-08 13:30:00+00:00 | 660.51 | 660.83 | 660.51 | 660.83 | 2537728 |
| 2025-07-08 13:35:00+00:00 | 660.55 | 660.55 | 660.52 | 660.52 | 3819264 |
| 2025-07-08 13:40:00+00:00 | 660.54 | 660.54 | 660.37 | 660.37 | 0 |
| 2025-07-08 13:45:00+00:00 | 661.15 | 661.15 | 661.09 | 661.09 | 0 |
| 2025-07-08 13:50:00+00:00 | 661.38 | 661.46 | 661.32 | 661.46 | 245120 |
| 2025-07-08 13:55:00+00:00 | 661.68 | 661.68 | 661.49 | 661.49 | 2501504 |
| 2025-07-08 14:00:00+00:00 | 661.51 | 661.75 | 661.51 | 661.65 | 0 |
| 2025-07-08 14:05:00+00:00 | 661.11 | 661.48 | 661.11 | 661.48 | 0 |
| 2025-07-08 14:10:00+00:00 | 660.24 | 660.82 | 660.24 | 660.82 | 4109568 |
| 2025-07-08 14:15:00+00:00 | 660.01 | 660.21 | 660.01 | 660.21 | 0 |
| 2025-07-08 14:20:00+00:00 | 659.96 | 660.00 | 659.94 | 659.98 | 0 |
| 2025-07-08 14:25:00+00:00 | 659.75 | 659.87 | 659.73 | 659.86 | 0 |
| 2025-07-08 14:30:00+00:00 | 659.75 | 659.77 | 659.66 | 659.73 | 0 |
| 2025-07-08 14:35:00+00:00 | 659.96 | 659.96 | 659.81 | 659.83 | 0 |
| 2025-07-08 14:40:00+00:00 | 660.20 | 660.30 | 660.20 | 660.24 | 0 |
| 2025-07-08 14:45:00+00:00 | 659.84 | 660.16 | 659.84 | 660.16 | 5344384 |
| 2025-07-08 14:50:00+00:00 | 659.68 | 659.82 | 659.68 | 659.82 | 0 |
| 2025-07-08 14:55:00+00:00 | 658.59 | 659.21 | 658.59 | 659.21 | 2083456 |
| 2025-07-08 15:00:00+00:00 | 658.74 | 658.74 | 658.49 | 658.63 | 0 |
| 2025-07-08 15:05:00+00:00 | 658.93 | 658.94 | 658.73 | 658.73 | 0 |
| 2025-07-08 15:10:00+00:00 | 658.89 | 658.91 | 658.83 | 658.83 | 1980544 |
| 2025-07-08 15:15:00+00:00 | 659.26 | 659.26 | 658.92 | 658.92 | 0 |
| 2025-07-08 15:20:00+00:00 | 659.09 | 659.22 | 659.09 | 659.22 | 0 |
| 2025-07-08 15:25:00+00:00 | 658.35 | 658.79 | 658.35 | 658.79 | 1792768 |
| 2025-07-08 15:30:00+00:00 | 658.01 | 658.29 | 657.99 | 658.29 | 3042560 |
| 2025-07-08 15:35:00+00:00 | 658.09 | 658.09 | 657.98 | 658.03 | 0 |
| 2025-07-08 15:40:00+00:00 | 658.49 | 658.52 | 658.37 | 658.37 | 138752 |
| 2025-07-08 15:45:00+00:00 | 658.38 | 658.45 | 658.38 | 658.45 | 667008 |
| 2025-07-08 15:50:00+00:00 | 658.31 | 658.38 | 658.31 | 658.38 | 0 |
| 2025-07-08 15:55:00+00:00 | 658.25 | 658.26 | 658.23 | 658.23 | 0 |
| 2025-07-08 16:00:00+00:00 | 658.50 | 658.50 | 658.25 | 658.25 | 0 |
| 2025-07-08 16:05:00+00:00 | 658.54 | 658.64 | 658.51 | 658.51 | 1880704 |
| 2025-07-08 16:10:00+00:00 | 657.89 | 658.24 | 657.89 | 658.24 | 688128 |
| 2025-07-08 16:15:00+00:00 | 657.61 | 657.88 | 657.60 | 657.88 | 0 |
| 2025-07-08 16:20:00+00:00 | 658.01 | 658.01 | 657.59 | 657.59 | 0 |
| 2025-07-08 16:25:00+00:00 | 659.36 | 659.36 | 658.51 | 658.51 | 0 |
| 2025-07-08 16:30:00+00:00 | 659.17 | 659.36 | 659.17 | 659.29 | 6465920 |
| 2025-07-08 16:35:00+00:00 | 658.37 | 659.03 | 658.12 | 659.03 | 0 |
| 2025-07-08 16:40:00+00:00 | 658.61 | 658.61 | 658.37 | 658.37 | 0 |
| 2025-07-08 16:45:00+00:00 | 658.48 | 658.61 | 658.48 | 658.61 | 726016 |
| 2025-07-08 16:50:00+00:00 | 658.46 | 658.48 | 658.43 | 658.48 | 0 |
| 2025-07-08 16:55:00+00:00 | 658.68 | 658.68 | 658.53 | 658.53 | 21120 |
| 2025-07-08 17:00:00+00:00 | 658.70 | 658.71 | 658.66 | 658.71 | 3173376 |
| 2025-07-08 17:05:00+00:00 | 659.70 | 659.70 | 658.88 | 658.88 | 0 |
| 2025-07-08 17:10:00+00:00 | 660.64 | 660.69 | 660.57 | 660.69 | 0 |
| 2025-07-08 17:15:00+00:00 | 660.81 | 661.10 | 660.66 | 660.66 | 10776320 |
| 2025-07-08 17:20:00+00:00 | 660.94 | 660.94 | 660.78 | 660.78 | 964480 |
| 2025-07-08 17:25:00+00:00 | 661.03 | 661.07 | 660.98 | 660.98 | 623616 |
| 2025-07-08 17:30:00+00:00 | 661.10 | 661.20 | 661.02 | 661.02 | 0 |
| 2025-07-08 17:35:00+00:00 | 660.88 | 661.05 | 660.88 | 661.05 | 0 |
| 2025-07-08 17:40:00+00:00 | 660.70 | 660.81 | 660.70 | 660.77 | 440448 |
| 2025-07-08 17:45:00+00:00 | 660.93 | 660.93 | 660.70 | 660.70 | 743680 |
| 2025-07-08 17:50:00+00:00 | 661.18 | 661.18 | 660.94 | 660.96 | 450304 |
| 2025-07-08 17:55:00+00:00 | 661.16 | 661.35 | 661.16 | 661.35 | 4279680 |
| 2025-07-08 18:00:00+00:00 | 661.28 | 661.37 | 661.07 | 661.07 | 2743168 |
| 2025-07-08 18:05:00+00:00 | 661.47 | 661.51 | 661.35 | 661.35 | 0 |
| 2025-07-08 18:10:00+00:00 | 661.59 | 661.61 | 661.52 | 661.52 | 0 |
| 2025-07-08 18:15:00+00:00 | 661.52 | 661.61 | 661.52 | 661.61 | 4010880 |
| 2025-07-08 18:20:00+00:00 | 661.53 | 661.53 | 661.52 | 661.53 | 0 |
| 2025-07-08 18:25:00+00:00 | 661.51 | 661.55 | 661.51 | 661.55 | 0 |
| 2025-07-08 18:30:00+00:00 | 661.52 | 661.56 | 661.52 | 661.52 | 0 |
| 2025-07-08 18:35:00+00:00 | 661.54 | 661.55 | 661.47 | 661.47 | 0 |
| 2025-07-08 18:40:00+00:00 | 661.47 | 661.54 | 661.45 | 661.54 | 3178752 |
| 2025-07-08 18:45:00+00:00 | 661.56 | 661.80 | 661.49 | 661.49 | 3970560 |
| 2025-07-08 18:50:00+00:00 | 661.42 | 661.59 | 661.40 | 661.59 | 0 |
| 2025-07-08 18:55:00+00:00 | 661.81 | 661.82 | 661.57 | 661.57 | 0 |
| 2025-07-08 19:00:00+00:00 | 661.73 | 661.92 | 661.73 | 661.85 | 0 |
| 2025-07-08 19:05:00+00:00 | 661.66 | 661.73 | 661.65 | 661.73 | 709120 |
| 2025-07-08 19:10:00+00:00 | 661.60 | 661.60 | 661.58 | 661.58 | 0 |
| 2025-07-08 19:15:00+00:00 | 661.55 | 661.58 | 661.51 | 661.58 | 2928000 |
| 2025-07-08 19:20:00+00:00 | 661.39 | 661.39 | 661.39 | 661.39 | 665600 |
| 2025-07-08 19:25:00+00:00 | 661.33 | 661.37 | 661.31 | 661.33 | 443136 |
| 2025-07-08 19:30:00+00:00 | 660.99 | 661.30 | 660.99 | 661.30 | 0 |
| 2025-07-08 19:35:00+00:00 | 660.84 | 661.02 | 660.81 | 660.98 | 6122880 |
| 2025-07-08 19:40:00+00:00 | 660.75 | 660.84 | 660.75 | 660.84 | 116992 |
| 2025-07-08 19:45:00+00:00 | 660.86 | 660.86 | 660.78 | 660.78 | 0 |
| 2025-07-08 19:50:00+00:00 | 660.95 | 661.03 | 660.95 | 661.01 | 0 |
| 2025-07-08 19:55:00+00:00 | 660.68 | 660.79 | 660.68 | 660.78 | 481664 |
| 2025-07-08 20:00:00+00:00 | 660.91 | 660.93 | 660.91 | 660.93 | 0 |
| 2025-07-08 20:05:00+00:00 | 660.89 | 660.92 | 660.89 | 660.92 | 0 |
| 2025-07-08 20:10:00+00:00 | 660.72 | 660.85 | 660.72 | 660.85 | 0 |
| 2025-07-08 20:15:00+00:00 | 660.35 | 660.70 | 660.35 | 660.70 | 0 |
| 2025-07-08 20:20:00+00:00 | 660.33 | 660.35 | 660.26 | 660.32 | 0 |
| 2025-07-08 20:25:00+00:00 | 660.78 | 660.83 | 660.44 | 660.44 | 317568 |
| 2025-07-08 20:30:00+00:00 | 660.62 | 660.81 | 660.58 | 660.81 | 1756800 |
| 2025-07-08 20:35:00+00:00 | 660.40 | 660.60 | 660.40 | 660.60 | 0 |
| 2025-07-08 20:40:00+00:00 | 660.20 | 660.30 | 660.18 | 660.30 | 0 |
| 2025-07-08 20:45:00+00:00 | 659.78 | 660.18 | 659.78 | 660.18 | 3754880 |
| 2025-07-08 20:50:00+00:00 | 659.59 | 659.77 | 659.59 | 659.75 | 45184 |
| 2025-07-08 20:55:00+00:00 | 659.20 | 659.39 | 659.20 | 659.39 | 956672 |
| 2025-07-08 21:00:00+00:00 | 658.74 | 659.22 | 658.74 | 659.22 | 0 |
| 2025-07-08 21:05:00+00:00 | 658.75 | 658.75 | 658.73 | 658.74 | 1702784 |
| 2025-07-08 21:10:00+00:00 | 658.68 | 658.81 | 658.68 | 658.81 | 0 |
| 2025-07-08 21:15:00+00:00 | 658.34 | 658.64 | 658.34 | 658.64 | 334208 |
| 2025-07-08 21:20:00+00:00 | 658.07 | 658.31 | 658.07 | 658.31 | 0 |
| 2025-07-08 21:25:00+00:00 | 657.97 | 657.99 | 657.92 | 657.99 | 1521664 |
| 2025-07-08 21:30:00+00:00 | 658.66 | 658.66 | 658.21 | 658.21 | 568320 |
| 2025-07-08 21:35:00+00:00 | 658.55 | 658.64 | 658.55 | 658.64 | 0 |
| 2025-07-08 21:40:00+00:00 | 658.76 | 658.77 | 658.57 | 658.57 | 0 |
| 2025-07-08 21:45:00+00:00 | 659.30 | 659.30 | 658.79 | 658.79 | 1912192 |
| 2025-07-08 21:50:00+00:00 | 659.61 | 659.61 | 659.24 | 659.24 | 1270528 |
| 2025-07-08 21:55:00+00:00 | 659.75 | 659.78 | 659.65 | 659.78 | 1582208 |
| 2025-07-08 22:00:00+00:00 | 659.81 | 659.91 | 659.81 | 659.91 | 3689600 |
| 2025-07-08 22:05:00+00:00 | 659.49 | 659.75 | 659.49 | 659.75 | 0 |
| 2025-07-08 22:10:00+00:00 | 659.13 | 659.26 | 659.13 | 659.26 | 0 |
| 2025-07-08 22:15:00+00:00 | 659.03 | 659.09 | 658.97 | 659.09 | 1135360 |
| 2025-07-08 22:20:00+00:00 | 659.05 | 659.08 | 659.05 | 659.05 | 0 |
| 2025-07-08 22:25:00+00:00 | 659.10 | 659.10 | 659.09 | 659.10 | 1002752 |
| 2025-07-08 22:30:00+00:00 | 659.36 | 659.36 | 659.10 | 659.10 | 1803776 |
| 2025-07-08 22:35:00+00:00 | 659.45 | 659.46 | 659.34 | 659.34 | 0 |
| 2025-07-08 22:40:00+00:00 | 659.63 | 659.65 | 659.55 | 659.55 | 0 |
| 2025-07-08 22:45:00+00:00 | 659.82 | 659.82 | 659.64 | 659.64 | 0 |
| 2025-07-08 22:50:00+00:00 | 659.81 | 659.83 | 659.81 | 659.83 | 1021184 |
| 2025-07-08 22:55:00+00:00 | 659.89 | 659.89 | 659.86 | 659.86 | 825856 |
| 2025-07-08 23:00:00+00:00 | 660.10 | 660.11 | 660.09 | 660.11 | 0 |
| 2025-07-08 23:05:00+00:00 | 659.89 | 659.97 | 659.88 | 659.97 | 187008 |
| 2025-07-08 23:10:00+00:00 | 660.27 | 660.27 | 660.06 | 660.06 | 0 |
| 2025-07-08 23:15:00+00:00 | 660.47 | 660.47 | 660.24 | 660.24 | 0 |
| 2025-07-08 23:20:00+00:00 | 660.53 | 660.55 | 660.52 | 660.52 | 287872 |
| 2025-07-08 23:25:00+00:00 | 660.34 | 660.52 | 660.34 | 660.52 | 4002560 |
| 2025-07-08 23:30:00+00:00 | 660.26 | 660.26 | 660.11 | 660.11 | 0 |
| 2025-07-08 23:35:00+00:00 | 660.35 | 660.35 | 660.26 | 660.26 | 0 |
| 2025-07-08 23:40:00+00:00 | 660.59 | 660.59 | 660.43 | 660.43 | 1041408 |
| 2025-07-08 23:45:00+00:00 | 660.55 | 660.59 | 660.55 | 660.58 | 0 |
| 2025-07-08 23:50:00+00:00 | 660.76 | 660.77 | 660.71 | 660.71 | 2064256 |
| 2025-07-08 23:55:00+00:00 | 660.72 | 660.75 | 660.72 | 660.75 | 0 |
| 2025-07-09 00:00:00+00:00 | 660.79 | 660.79 | 660.73 | 660.74 | 0 |
| 2025-07-09 00:05:00+00:00 | 660.71 | 660.76 | 660.71 | 660.76 | 700416 |
| 2025-07-09 00:10:00+00:00 | 660.55 | 660.79 | 660.55 | 660.79 | 0 |
| 2025-07-09 00:15:00+00:00 | 660.47 | 660.48 | 660.47 | 660.47 | 1355392 |
| 2025-07-09 00:20:00+00:00 | 660.53 | 660.59 | 660.49 | 660.49 | 1493632 |
| 2025-07-09 00:25:00+00:00 | 660.51 | 660.62 | 660.51 | 660.61 | 3401728 |
| 2025-07-09 00:30:00+00:00 | 660.38 | 660.52 | 660.38 | 660.52 | 0 |
| 2025-07-09 00:35:00+00:00 | 660.41 | 660.41 | 660.34 | 660.40 | 0 |
| 2025-07-09 00:40:00+00:00 | 660.77 | 660.77 | 660.53 | 660.53 | 0 |
| 2025-07-09 00:45:00+00:00 | 661.07 | 661.07 | 660.77 | 660.77 | 0 |
| 2025-07-09 00:50:00+00:00 | 661.16 | 661.16 | 661.06 | 661.06 | 0 |
| 2025-07-09 00:55:00+00:00 | 661.45 | 661.45 | 661.35 | 661.36 | 0 |
| 2025-07-09 01:00:00+00:00 | 661.72 | 661.72 | 661.47 | 661.47 | 3613952 |
| 2025-07-09 01:05:00+00:00 | 661.93 | 661.95 | 661.72 | 661.72 | 0 |
| 2025-07-09 01:10:00+00:00 | 662.18 | 662.19 | 662.12 | 662.12 | 3365248 |
| 2025-07-09 01:15:00+00:00 | 662.21 | 662.21 | 662.17 | 662.20 | 332800 |
| 2025-07-09 01:20:00+00:00 | 661.60 | 661.89 | 661.58 | 661.89 | 0 |
| 2025-07-09 01:25:00+00:00 | 661.18 | 661.24 | 661.18 | 661.24 | 2182272 |
| 2025-07-09 01:30:00+00:00 | 660.87 | 661.16 | 660.87 | 661.16 | 0 |
| 2025-07-09 01:35:00+00:00 | 660.93 | 660.96 | 660.86 | 660.86 | 0 |
| 2025-07-09 01:40:00+00:00 | 660.81 | 660.82 | 660.80 | 660.81 | 0 |
| 2025-07-09 01:45:00+00:00 | 660.52 | 660.82 | 660.52 | 660.82 | 0 |
| 2025-07-09 01:50:00+00:00 | 660.54 | 660.57 | 660.52 | 660.52 | 547584 |
| 2025-07-09 01:55:00+00:00 | 660.63 | 660.63 | 660.49 | 660.49 | 5461504 |
| 2025-07-09 02:00:00+00:00 | 660.76 | 660.76 | 660.63 | 660.63 | 0 |
| 2025-07-09 02:05:00+00:00 | 661.22 | 661.23 | 660.89 | 660.89 | 0 |
| 2025-07-09 02:10:00+00:00 | 661.56 | 661.56 | 661.43 | 661.47 | 0 |
| 2025-07-09 02:15:00+00:00 | 661.72 | 661.77 | 661.55 | 661.55 | 0 |
| 2025-07-09 02:20:00+00:00 | 661.66 | 661.69 | 661.62 | 661.69 | 0 |
| 2025-07-09 02:25:00+00:00 | 661.58 | 661.70 | 661.58 | 661.67 | 4349440 |
| 2025-07-09 02:30:00+00:00 | 661.58 | 661.59 | 661.55 | 661.55 | 0 |
| 2025-07-09 02:35:00+00:00 | 661.73 | 661.81 | 661.73 | 661.81 | 1557248 |
| 2025-07-09 02:40:00+00:00 | 661.97 | 661.97 | 661.82 | 661.82 | 0 |
| 2025-07-09 02:45:00+00:00 | 661.93 | 661.97 | 661.93 | 661.97 | 3659392 |
| 2025-07-09 02:50:00+00:00 | 662.01 | 662.01 | 661.98 | 661.98 | 0 |
| 2025-07-09 02:55:00+00:00 | 661.84 | 661.92 | 661.84 | 661.92 | 1430784 |
| 2025-07-09 03:00:00+00:00 | 661.77 | 661.85 | 661.72 | 661.85 | 0 |
| 2025-07-09 03:05:00+00:00 | 661.72 | 661.74 | 661.71 | 661.74 | 0 |
| 2025-07-09 03:10:00+00:00 | 661.67 | 661.84 | 661.67 | 661.82 | 3038336 |
| 2025-07-09 03:15:00+00:00 | 661.55 | 661.68 | 661.55 | 661.68 | 0 |
| 2025-07-09 03:20:00+00:00 | 661.67 | 661.67 | 661.58 | 661.58 | 1913600 |
| 2025-07-09 03:25:00+00:00 | 661.60 | 661.67 | 661.57 | 661.67 | 3520768 |
| 2025-07-09 03:30:00+00:00 | 661.55 | 661.62 | 661.55 | 661.61 | 380672 |
| 2025-07-09 03:35:00+00:00 | 661.53 | 661.57 | 661.48 | 661.57 | 0 |
| 2025-07-09 03:40:00+00:00 | 661.61 | 661.64 | 661.61 | 661.64 | 0 |
| 2025-07-09 03:45:00+00:00 | 661.70 | 661.70 | 661.53 | 661.59 | 2455040 |
| 2025-07-09 03:50:00+00:00 | 661.78 | 661.78 | 661.70 | 661.70 | 2788352 |
| 2025-07-09 03:55:00+00:00 | 661.82 | 661.83 | 661.80 | 661.82 | 0 |
| 2025-07-09 04:00:00+00:00 | 661.71 | 661.71 | 661.68 | 661.68 | 2902656 |
| 2025-07-09 04:05:00+00:00 | 661.54 | 661.69 | 661.54 | 661.69 | 0 |
| 2025-07-09 04:10:00+00:00 | 661.77 | 661.79 | 661.57 | 661.57 | 0 |
| 2025-07-09 04:15:00+00:00 | 661.54 | 661.72 | 661.51 | 661.72 | 573440 |
| 2025-07-09 04:20:00+00:00 | 661.68 | 661.68 | 661.52 | 661.52 | 0 |
| 2025-07-09 04:25:00+00:00 | 661.63 | 661.73 | 661.63 | 661.73 | 746752 |
| 2025-07-09 04:30:00+00:00 | 661.88 | 661.88 | 661.64 | 661.64 | 0 |
| 2025-07-09 04:35:00+00:00 | 661.85 | 661.87 | 661.83 | 661.87 | 185088 |
| 2025-07-09 04:40:00+00:00 | 661.98 | 662.00 | 661.91 | 661.91 | 0 |
| 2025-07-09 04:45:00+00:00 | 661.98 | 661.99 | 661.98 | 661.98 | 7014016 |
| 2025-07-09 04:50:00+00:00 | 661.97 | 661.98 | 661.96 | 661.98 | 0 |
| 2025-07-09 04:55:00+00:00 | 662.07 | 662.07 | 661.99 | 661.99 | 930048 |
| 2025-07-09 05:00:00+00:00 | 662.35 | 662.35 | 662.13 | 662.14 | 0 |
| 2025-07-09 05:05:00+00:00 | 662.38 | 662.40 | 662.32 | 662.34 | 1698560 |
| 2025-07-09 05:10:00+00:00 | 662.48 | 662.49 | 662.43 | 662.43 | 237312 |
| 2025-07-09 05:15:00+00:00 | 662.54 | 662.54 | 662.47 | 662.47 | 1170304 |
| 2025-07-09 05:20:00+00:00 | 662.54 | 662.54 | 662.53 | 662.54 | 0 |
| 2025-07-09 05:25:00+00:00 | 662.46 | 662.50 | 662.44 | 662.50 | 0 |
| 2025-07-09 05:30:00+00:00 | 662.40 | 662.44 | 662.34 | 662.44 | 0 |
| 2025-07-09 05:35:00+00:00 | 662.85 | 662.90 | 662.39 | 662.39 | 2884352 |
| 2025-07-09 05:40:00+00:00 | 663.83 | 663.83 | 663.48 | 663.48 | 9972736 |
| 2025-07-09 05:45:00+00:00 | 663.74 | 664.01 | 663.74 | 663.86 | 7321984 |
| 2025-07-09 05:50:00+00:00 | 663.92 | 663.96 | 663.73 | 663.73 | 331136 |
| 2025-07-09 05:55:00+00:00 | 664.03 | 664.03 | 663.94 | 663.94 | 0 |
| 2025-07-09 06:00:00+00:00 | 664.31 | 664.31 | 664.01 | 664.01 | 107904 |
| 2025-07-09 06:05:00+00:00 | 664.40 | 664.40 | 664.28 | 664.28 | 1206400 |
| 2025-07-09 06:10:00+00:00 | 664.20 | 664.44 | 664.20 | 664.44 | 3272960 |
| 2025-07-09 06:15:00+00:00 | 663.99 | 664.20 | 663.99 | 664.20 | 905216 |
| 2025-07-09 06:20:00+00:00 | 663.97 | 664.02 | 663.96 | 664.02 | 0 |
| 2025-07-09 06:25:00+00:00 | 663.75 | 663.86 | 663.75 | 663.85 | 0 |
| 2025-07-09 06:30:00+00:00 | 663.74 | 663.74 | 663.74 | 663.74 | 0 |
| 2025-07-09 06:35:00+00:00 | 663.70 | 663.74 | 663.69 | 663.74 | 0 |
| 2025-07-09 06:40:00+00:00 | 663.42 | 663.62 | 663.40 | 663.62 | 0 |
| 2025-07-09 06:45:00+00:00 | 663.43 | 663.48 | 663.43 | 663.46 | 0 |
| 2025-07-09 06:50:00+00:00 | 663.52 | 663.52 | 663.42 | 663.42 | 0 |
| 2025-07-09 06:55:00+00:00 | 663.66 | 663.66 | 663.65 | 663.65 | 3065472 |
| 2025-07-09 07:00:00+00:00 | 663.55 | 663.65 | 663.55 | 663.65 | 0 |
| 2025-07-09 07:05:00+00:00 | 663.52 | 663.57 | 663.52 | 663.56 | 1031424 |
| 2025-07-09 07:10:00+00:00 | 663.21 | 663.46 | 663.21 | 663.46 | 1229696 |
| 2025-07-09 07:15:00+00:00 | 662.82 | 663.22 | 662.82 | 663.22 | 0 |
| 2025-07-09 07:20:00+00:00 | 663.08 | 663.12 | 662.91 | 662.91 | 378752 |
| 2025-07-09 07:25:00+00:00 | 662.96 | 662.98 | 662.94 | 662.98 | 4103936 |
| 2025-07-09 07:30:00+00:00 | 662.97 | 663.06 | 662.95 | 662.95 | 0 |
| 2025-07-09 07:35:00+00:00 | 662.86 | 662.98 | 662.86 | 662.98 | 0 |
| 2025-07-09 07:40:00+00:00 | 662.65 | 662.79 | 662.65 | 662.79 | 0 |
| 2025-07-09 07:45:00+00:00 | 662.60 | 662.65 | 662.60 | 662.65 | 3378048 |
| 2025-07-09 07:50:00+00:00 | 662.72 | 662.76 | 662.71 | 662.76 | 0 |
| 2025-07-09 07:55:00+00:00 | 662.78 | 662.78 | 662.73 | 662.75 | 1818368 |
| 2025-07-09 08:00:00+00:00 | 662.71 | 662.78 | 662.71 | 662.78 | 336512 |
| 2025-07-09 08:05:00+00:00 | 662.81 | 662.81 | 662.75 | 662.75 | 0 |
| 2025-07-09 08:10:00+00:00 | 662.73 | 662.85 | 662.73 | 662.85 | 0 |
| 2025-07-09 08:15:00+00:00 | 662.55 | 662.71 | 662.55 | 662.71 | 6187776 |
| 2025-07-09 08:20:00+00:00 | 662.32 | 662.51 | 662.32 | 662.51 | 0 |
| 2025-07-09 08:25:00+00:00 | 661.84 | 662.19 | 661.84 | 662.19 | 0 |
| 2025-07-09 08:30:00+00:00 | 662.01 | 662.01 | 661.88 | 661.88 | 6103680 |
| 2025-07-09 08:35:00+00:00 | 661.99 | 662.03 | 661.99 | 662.03 | 0 |
| 2025-07-09 08:40:00+00:00 | 661.83 | 661.87 | 661.82 | 661.87 | 0 |
| 2025-07-09 08:45:00+00:00 | 661.70 | 661.84 | 661.70 | 661.83 | 3433216 |
| 2025-07-09 08:50:00+00:00 | 661.63 | 661.71 | 661.63 | 661.71 | 0 |
| 2025-07-09 08:55:00+00:00 | 661.27 | 661.41 | 661.27 | 661.41 | 0 |
| 2025-07-09 09:00:00+00:00 | 660.84 | 661.28 | 660.84 | 661.28 | 0 |
| 2025-07-09 09:05:00+00:00 | 660.57 | 660.82 | 660.57 | 660.82 | 512 |
| 2025-07-09 09:10:00+00:00 | 660.26 | 660.41 | 660.25 | 660.41 | 946304 |
| 2025-07-09 09:15:00+00:00 | 660.39 | 660.39 | 660.21 | 660.24 | 0 |
| 2025-07-09 09:20:00+00:00 | 660.40 | 660.42 | 660.39 | 660.39 | 0 |
| 2025-07-09 09:25:00+00:00 | 660.37 | 660.55 | 660.37 | 660.55 | 786688 |
| 2025-07-09 09:30:00+00:00 | 660.35 | 660.42 | 660.35 | 660.40 | 0 |
| 2025-07-09 09:35:00+00:00 | 660.34 | 660.35 | 660.32 | 660.35 | 0 |
| 2025-07-09 09:40:00+00:00 | 660.16 | 660.25 | 660.16 | 660.25 | 0 |
| 2025-07-09 09:45:00+00:00 | 660.26 | 660.26 | 660.17 | 660.17 | 0 |
| 2025-07-09 09:50:00+00:00 | 660.23 | 660.29 | 660.23 | 660.29 | 0 |
| 2025-07-09 09:55:00+00:00 | 660.32 | 660.32 | 660.21 | 660.22 | 0 |
| 2025-07-09 10:00:00+00:00 | 660.02 | 660.31 | 660.02 | 660.31 | 0 |
| 2025-07-09 10:05:00+00:00 | 660.01 | 660.04 | 660.00 | 660.04 | 0 |
| 2025-07-09 10:10:00+00:00 | 660.04 | 660.06 | 660.04 | 660.05 | 0 |
| 2025-07-09 10:15:00+00:00 | 660.07 | 660.11 | 660.07 | 660.07 | 0 |
| 2025-07-09 10:20:00+00:00 | 659.98 | 660.04 | 659.96 | 660.04 | 0 |
| 2025-07-09 10:25:00+00:00 | 659.91 | 660.11 | 659.91 | 660.11 | 0 |
| 2025-07-09 10:30:00+00:00 | 659.62 | 659.92 | 659.62 | 659.92 | 180352 |
| 2025-07-09 10:35:00+00:00 | 659.74 | 659.75 | 659.60 | 659.62 | 4954624 |
| 2025-07-09 10:40:00+00:00 | 659.91 | 659.91 | 659.75 | 659.75 | 0 |
| 2025-07-09 10:45:00+00:00 | 660.10 | 660.10 | 659.92 | 659.92 | 6911744 |
| 2025-07-09 10:50:00+00:00 | 660.34 | 660.36 | 660.10 | 660.10 | 0 |
| 2025-07-09 10:55:00+00:00 | 660.47 | 660.47 | 660.39 | 660.39 | 0 |
| 2025-07-09 11:00:00+00:00 | 660.65 | 660.65 | 660.47 | 660.47 | 4335744 |
| 2025-07-09 11:05:00+00:00 | 660.93 | 660.93 | 660.66 | 660.66 | 0 |
| 2025-07-09 11:10:00+00:00 | 661.17 | 661.17 | 661.02 | 661.04 | 0 |
| 2025-07-09 11:15:00+00:00 | 661.09 | 661.15 | 661.09 | 661.15 | 219392 |
| 2025-07-09 11:20:00+00:00 | 661.02 | 661.08 | 661.01 | 661.08 | 1014144 |
| 2025-07-09 11:25:00+00:00 | 660.97 | 661.01 | 660.97 | 661.01 | 1337600 |
| 2025-07-09 11:30:00+00:00 | 661.14 | 661.14 | 660.98 | 660.98 | 0 |
| 2025-07-09 11:35:00+00:00 | 661.22 | 661.23 | 661.14 | 661.15 | 6374400 |
| 2025-07-09 11:40:00+00:00 | 661.43 | 661.43 | 661.37 | 661.37 | 1570048 |
| 2025-07-09 11:45:00+00:00 | 661.98 | 661.98 | 661.47 | 661.47 | 0 |
| 2025-07-09 11:50:00+00:00 | 661.94 | 661.99 | 661.94 | 661.96 | 0 |
| 2025-07-09 11:55:00+00:00 | 661.71 | 662.03 | 661.71 | 662.03 | 1011200 |
| 2025-07-09 12:00:00+00:00 | 661.70 | 661.70 | 661.46 | 661.53 | 763008 |
| 2025-07-09 12:05:00+00:00 | 661.75 | 661.76 | 661.70 | 661.71 | 296960 |
| 2025-07-09 12:10:00+00:00 | 661.84 | 661.89 | 661.80 | 661.80 | 3794048 |
| 2025-07-09 12:15:00+00:00 | 661.69 | 661.85 | 661.51 | 661.85 | 9426432 |
| 2025-07-09 12:20:00+00:00 | 661.95 | 661.95 | 661.71 | 661.71 | 2941952 |
| 2025-07-09 12:25:00+00:00 | 662.03 | 662.05 | 662.03 | 662.04 | 589824 |
| 2025-07-09 12:30:00+00:00 | 662.20 | 662.20 | 662.04 | 662.04 | 1512704 |
| 2025-07-09 12:35:00+00:00 | 662.07 | 662.18 | 662.04 | 662.18 | 0 |
| 2025-07-09 12:40:00+00:00 | 662.43 | 662.43 | 662.19 | 662.19 | 4661376 |
| 2025-07-09 12:45:00+00:00 | 662.33 | 662.52 | 662.33 | 662.46 | 0 |
| 2025-07-09 12:50:00+00:00 | 662.34 | 662.36 | 662.33 | 662.33 | 251392 |
| 2025-07-09 12:55:00+00:00 | 662.20 | 662.38 | 662.20 | 662.38 | 712832 |
| 2025-07-09 13:00:00+00:00 | 662.43 | 662.43 | 662.23 | 662.23 | 336512 |
| 2025-07-09 13:05:00+00:00 | 662.74 | 662.74 | 662.44 | 662.44 | 0 |
| 2025-07-09 13:10:00+00:00 | 662.85 | 662.88 | 662.83 | 662.83 | 1865344 |
| 2025-07-09 13:15:00+00:00 | 662.88 | 662.95 | 662.85 | 662.85 | 5778560 |
| 2025-07-09 13:20:00+00:00 | 662.76 | 662.87 | 662.76 | 662.84 | 0 |
| 2025-07-09 13:25:00+00:00 | 662.54 | 662.72 | 662.54 | 662.72 | 2050816 |
| 2025-07-09 13:30:00+00:00 | 662.53 | 662.56 | 662.44 | 662.56 | 304384 |
| 2025-07-09 13:35:00+00:00 | 662.56 | 662.56 | 662.52 | 662.52 | 4430720 |
| 2025-07-09 13:40:00+00:00 | 662.60 | 662.61 | 662.52 | 662.52 | 1705984 |
| 2025-07-09 13:45:00+00:00 | 662.64 | 662.64 | 662.52 | 662.59 | 0 |
| 2025-07-09 13:50:00+00:00 | 662.67 | 662.74 | 662.66 | 662.67 | 0 |
| 2025-07-09 13:55:00+00:00 | 662.28 | 662.45 | 662.28 | 662.42 | 448000 |
| 2025-07-09 14:00:00+00:00 | 661.97 | 662.30 | 661.97 | 662.30 | 0 |
| 2025-07-09 14:05:00+00:00 | 661.97 | 662.05 | 661.95 | 661.95 | 0 |
| 2025-07-09 14:10:00+00:00 | 662.19 | 662.19 | 662.07 | 662.07 | 1854336 |
| 2025-07-09 14:15:00+00:00 | 662.50 | 662.50 | 662.16 | 662.16 | 147456 |
| 2025-07-09 14:20:00+00:00 | 662.61 | 662.61 | 662.51 | 662.51 | 7324032 |
| 2025-07-09 14:25:00+00:00 | 663.25 | 663.25 | 662.88 | 662.88 | 509568 |
| 2025-07-09 14:30:00+00:00 | 661.85 | 663.05 | 661.85 | 663.05 | 1717632 |
| 2025-07-09 14:35:00+00:00 | 661.00 | 661.79 | 660.93 | 661.79 | 0 |
| 2025-07-09 14:40:00+00:00 | 661.08 | 661.08 | 660.77 | 660.77 | 5740160 |
| 2025-07-09 14:45:00+00:00 | 661.23 | 661.30 | 661.08 | 661.08 | 4420480 |
| 2025-07-09 14:50:00+00:00 | 661.35 | 661.36 | 661.20 | 661.20 | 1287424 |
| 2025-07-09 14:55:00+00:00 | 661.87 | 661.91 | 661.39 | 661.40 | 0 |
| 2025-07-09 15:00:00+00:00 | 662.06 | 662.06 | 661.75 | 661.90 | 0 |
| 2025-07-09 15:05:00+00:00 | 662.28 | 662.28 | 662.08 | 662.08 | 0 |
| 2025-07-09 15:10:00+00:00 | 662.22 | 662.31 | 662.22 | 662.31 | 3058944 |
| 2025-07-09 15:15:00+00:00 | 662.15 | 662.15 | 661.98 | 662.13 | 5946624 |
| 2025-07-09 15:20:00+00:00 | 662.52 | 662.52 | 662.20 | 662.20 | 0 |
| 2025-07-09 15:25:00+00:00 | 662.73 | 662.73 | 662.63 | 662.64 | 0 |
| 2025-07-09 15:30:00+00:00 | 662.91 | 662.91 | 662.73 | 662.73 | 6866816 |
| 2025-07-09 15:35:00+00:00 | 662.93 | 662.93 | 662.86 | 662.93 | 1981824 |
| 2025-07-09 15:40:00+00:00 | 662.67 | 662.81 | 662.67 | 662.80 | 0 |
| 2025-07-09 15:45:00+00:00 | 662.70 | 662.70 | 662.60 | 662.66 | 5976320 |
| 2025-07-09 15:50:00+00:00 | 662.59 | 662.67 | 662.59 | 662.67 | 0 |
| 2025-07-09 15:55:00+00:00 | 662.44 | 662.52 | 662.41 | 662.52 | 0 |
| 2025-07-09 16:00:00+00:00 | 662.82 | 662.82 | 662.44 | 662.44 | 1983872 |
| 2025-07-09 16:05:00+00:00 | 662.76 | 662.81 | 662.72 | 662.81 | 0 |
| 2025-07-09 16:10:00+00:00 | 662.89 | 662.94 | 662.80 | 662.82 | 1740288 |
| 2025-07-09 16:15:00+00:00 | 663.07 | 663.07 | 662.96 | 663.01 | 0 |
| 2025-07-09 16:20:00+00:00 | 662.94 | 663.11 | 662.94 | 663.11 | 289280 |
| 2025-07-09 16:25:00+00:00 | 662.96 | 662.98 | 662.88 | 662.88 | 739456 |
| 2025-07-09 16:30:00+00:00 | 663.15 | 663.15 | 662.95 | 662.95 | 0 |
| 2025-07-09 16:35:00+00:00 | 663.20 | 663.20 | 663.16 | 663.17 | 281728 |
| 2025-07-09 16:40:00+00:00 | 663.17 | 663.32 | 663.16 | 663.32 | 564224 |
| 2025-07-09 16:45:00+00:00 | 663.11 | 663.17 | 663.08 | 663.17 | 0 |
| 2025-07-09 16:50:00+00:00 | 663.20 | 663.24 | 663.12 | 663.12 | 1188352 |
| 2025-07-09 16:55:00+00:00 | 663.04 | 663.18 | 663.01 | 663.18 | 1702912 |
| 2025-07-09 17:00:00+00:00 | 662.99 | 663.03 | 662.99 | 663.02 | 3084544 |
| 2025-07-09 17:05:00+00:00 | 662.76 | 662.80 | 662.73 | 662.76 | 0 |
| 2025-07-09 17:10:00+00:00 | 662.79 | 662.87 | 662.79 | 662.87 | 0 |
| 2025-07-09 17:15:00+00:00 | 662.72 | 662.80 | 662.71 | 662.80 | 0 |
| 2025-07-09 17:20:00+00:00 | 662.76 | 662.78 | 662.72 | 662.73 | 0 |
| 2025-07-09 17:25:00+00:00 | 662.38 | 662.50 | 662.38 | 662.50 | 0 |
| 2025-07-09 17:30:00+00:00 | 662.16 | 662.38 | 662.16 | 662.38 | 0 |
| 2025-07-09 17:35:00+00:00 | 662.41 | 662.45 | 662.17 | 662.17 | 3787520 |
| 2025-07-09 17:40:00+00:00 | 662.52 | 662.57 | 662.39 | 662.39 | 0 |
| 2025-07-09 17:45:00+00:00 | 662.49 | 662.55 | 662.49 | 662.55 | 0 |
| 2025-07-09 17:50:00+00:00 | 662.68 | 662.68 | 662.52 | 662.52 | 2608512 |
| 2025-07-09 17:55:00+00:00 | 662.70 | 662.86 | 662.70 | 662.86 | 0 |
| 2025-07-09 18:00:00+00:00 | 662.69 | 662.75 | 662.69 | 662.71 | 0 |
| 2025-07-09 18:05:00+00:00 | 662.89 | 662.89 | 662.72 | 662.72 | 301184 |
| 2025-07-09 18:10:00+00:00 | 663.57 | 663.57 | 663.31 | 663.34 | 6908544 |
| 2025-07-09 18:15:00+00:00 | 663.74 | 663.74 | 663.59 | 663.59 | 0 |
| 2025-07-09 18:20:00+00:00 | 664.16 | 664.16 | 663.85 | 663.85 | 1732992 |
| 2025-07-09 18:25:00+00:00 | 665.12 | 665.12 | 664.72 | 664.81 | 10156544 |
| 2025-07-09 18:30:00+00:00 | 665.19 | 665.34 | 665.12 | 665.12 | 224640 |
| 2025-07-09 18:35:00+00:00 | 665.36 | 665.40 | 665.15 | 665.15 | 5532032 |
| 2025-07-09 18:40:00+00:00 | 665.27 | 665.31 | 665.27 | 665.31 | 5177984 |
| 2025-07-09 18:45:00+00:00 | 665.05 | 665.05 | 664.94 | 664.99 | 0 |
| 2025-07-09 18:50:00+00:00 | 665.11 | 665.12 | 665.03 | 665.03 | 0 |
| 2025-07-09 18:55:00+00:00 | 665.14 | 665.14 | 665.06 | 665.06 | 0 |
| 2025-07-09 19:00:00+00:00 | 665.11 | 665.14 | 665.05 | 665.14 | 1019648 |
| 2025-07-09 19:05:00+00:00 | 665.16 | 665.17 | 665.12 | 665.12 | 1170560 |
| 2025-07-09 19:10:00+00:00 | 665.38 | 665.38 | 665.33 | 665.33 | 0 |
| 2025-07-09 19:15:00+00:00 | 665.56 | 665.56 | 665.39 | 665.39 | 2893824 |
| 2025-07-09 19:20:00+00:00 | 666.27 | 666.29 | 665.70 | 665.70 | 5592064 |
| 2025-07-09 19:25:00+00:00 | 666.84 | 666.84 | 666.55 | 666.65 | 5768576 |
| 2025-07-09 19:30:00+00:00 | 667.95 | 667.95 | 666.88 | 666.88 | 6116096 |
| 2025-07-09 19:35:00+00:00 | 668.21 | 668.29 | 667.97 | 667.98 | 4972032 |
| 2025-07-09 19:40:00+00:00 | 668.72 | 668.75 | 668.48 | 668.48 | 12058368 |
| 2025-07-09 19:45:00+00:00 | 668.71 | 668.79 | 668.71 | 668.79 | 15315840 |
| 2025-07-09 19:50:00+00:00 | 668.85 | 668.86 | 668.70 | 668.70 | 2079616 |
| 2025-07-09 19:55:00+00:00 | 668.88 | 669.76 | 668.88 | 669.76 | 13650560 |
| 2025-07-09 20:00:00+00:00 | 670.61 | 670.61 | 668.96 | 668.96 | 5333760 |
| 2025-07-09 20:05:00+00:00 | 669.78 | 670.49 | 669.78 | 670.49 | 8946944 |
| 2025-07-09 20:10:00+00:00 | 669.37 | 669.50 | 669.34 | 669.38 | 7847168 |
| 2025-07-09 20:15:00+00:00 | 670.21 | 670.21 | 669.64 | 669.64 | 0 |
| 2025-07-09 20:20:00+00:00 | 669.96 | 670.25 | 669.96 | 670.25 | 3264000 |
| 2025-07-09 20:25:00+00:00 | 668.64 | 669.42 | 668.64 | 669.42 | 5937792 |
| 2025-07-09 20:30:00+00:00 | 668.12 | 668.66 | 668.12 | 668.66 | 0 |
| 2025-07-09 20:35:00+00:00 | 668.73 | 668.73 | 668.11 | 668.11 | 5761536 |
| 2025-07-09 20:40:00+00:00 | 668.82 | 668.97 | 668.82 | 668.97 | 1812608 |
| 2025-07-09 20:45:00+00:00 | 668.78 | 668.84 | 668.78 | 668.84 | 791296 |
| 2025-07-09 20:50:00+00:00 | 668.08 | 668.44 | 668.08 | 668.43 | 1614848 |
| 2025-07-09 20:55:00+00:00 | 667.45 | 667.90 | 667.45 | 667.90 | 1658752 |
| 2025-07-09 21:00:00+00:00 | 667.43 | 667.44 | 667.01 | 667.44 | 4196608 |
| 2025-07-09 21:05:00+00:00 | 667.97 | 667.97 | 667.51 | 667.51 | 0 |
| 2025-07-09 21:10:00+00:00 | 668.62 | 668.66 | 668.43 | 668.43 | 7484672 |
| 2025-07-09 21:15:00+00:00 | 667.54 | 668.58 | 667.54 | 668.58 | 3603712 |
| 2025-07-09 21:20:00+00:00 | 667.36 | 667.43 | 667.21 | 667.43 | 0 |
| 2025-07-09 21:25:00+00:00 | 667.47 | 667.55 | 667.47 | 667.53 | 5777152 |
| 2025-07-09 21:30:00+00:00 | 667.68 | 667.68 | 667.49 | 667.49 | 955008 |
| 2025-07-09 21:35:00+00:00 | 667.36 | 667.66 | 667.36 | 667.66 | 1495808 |
| 2025-07-09 21:40:00+00:00 | 667.52 | 667.53 | 667.43 | 667.43 | 0 |
| 2025-07-09 21:45:00+00:00 | 667.78 | 667.78 | 667.53 | 667.53 | 1702016 |
| 2025-07-09 21:50:00+00:00 | 667.96 | 667.97 | 667.79 | 667.79 | 375040 |
| 2025-07-09 21:55:00+00:00 | 667.70 | 667.85 | 667.70 | 667.85 | 5930624 |
| 2025-07-09 22:00:00+00:00 | 668.11 | 668.11 | 667.68 | 667.68 | 804608 |
| 2025-07-09 22:05:00+00:00 | 668.46 | 668.46 | 668.15 | 668.15 | 2366208 |
| 2025-07-09 22:10:00+00:00 | 669.32 | 669.32 | 668.70 | 668.70 | 0 |
| 2025-07-09 22:15:00+00:00 | 669.79 | 669.79 | 669.40 | 669.40 | 8770176 |
| 2025-07-09 22:20:00+00:00 | 669.94 | 669.97 | 669.87 | 669.87 | 0 |
| 2025-07-09 22:25:00+00:00 | 669.46 | 669.74 | 669.46 | 669.74 | 0 |
| 2025-07-09 22:30:00+00:00 | 669.60 | 669.60 | 669.45 | 669.45 | 1128064 |
| 2025-07-09 22:35:00+00:00 | 669.86 | 669.86 | 669.62 | 669.62 | 5891328 |
| 2025-07-09 22:40:00+00:00 | 670.13 | 670.20 | 669.92 | 669.93 | 0 |
| 2025-07-09 22:45:00+00:00 | 670.06 | 670.11 | 669.97 | 670.11 | 0 |
| 2025-07-09 22:50:00+00:00 | 670.06 | 670.09 | 670.06 | 670.09 | 3357184 |
| 2025-07-09 22:55:00+00:00 | 670.44 | 670.44 | 669.92 | 669.92 | 7881600 |
| 2025-07-09 23:00:00+00:00 | 670.20 | 670.39 | 670.20 | 670.39 | 335488 |
| 2025-07-09 23:05:00+00:00 | 669.83 | 670.15 | 669.83 | 670.15 | 0 |
| 2025-07-09 23:10:00+00:00 | 669.04 | 669.64 | 669.04 | 669.64 | 7211008 |
| 2025-07-09 23:15:00+00:00 | 669.35 | 669.35 | 668.94 | 669.02 | 0 |
| 2025-07-09 23:20:00+00:00 | 669.46 | 669.46 | 669.39 | 669.39 | 2095872 |
| 2025-07-09 23:25:00+00:00 | 669.53 | 669.53 | 669.51 | 669.52 | 1937408 |
| 2025-07-09 23:30:00+00:00 | 669.87 | 669.87 | 669.57 | 669.57 | 0 |
| 2025-07-09 23:35:00+00:00 | 669.77 | 669.85 | 669.77 | 669.85 | 6274432 |
| 2025-07-09 23:40:00+00:00 | 669.51 | 669.55 | 669.51 | 669.55 | 1386112 |
| 2025-07-09 23:45:00+00:00 | 669.68 | 669.68 | 669.47 | 669.47 | 0 |
| 2025-07-09 23:50:00+00:00 | 669.49 | 669.70 | 669.49 | 669.70 | 4475264 |
| 2025-07-09 23:55:00+00:00 | 669.14 | 669.28 | 669.14 | 669.22 | 2166656 |
| 2025-07-10 00:00:00+00:00 | 669.42 | 669.42 | 669.03 | 669.14 | 0 |
| 2025-07-10 00:05:00+00:00 | 669.80 | 669.80 | 669.43 | 669.43 | 0 |
| 2025-07-10 00:10:00+00:00 | 670.09 | 670.17 | 670.09 | 670.17 | 1606912 |
| 2025-07-10 00:15:00+00:00 | 670.36 | 670.36 | 670.13 | 670.13 | 6629632 |
| 2025-07-10 00:20:00+00:00 | 670.29 | 670.41 | 670.28 | 670.41 | 0 |
| 2025-07-10 00:25:00+00:00 | 670.33 | 670.38 | 670.19 | 670.19 | 5968384 |
| 2025-07-10 00:30:00+00:00 | 669.75 | 670.13 | 669.74 | 670.13 | 654080 |
| 2025-07-10 00:35:00+00:00 | 669.22 | 669.73 | 669.18 | 669.73 | 0 |
| 2025-07-10 00:40:00+00:00 | 669.05 | 669.05 | 668.91 | 668.95 | 5616128 |
| 2025-07-10 00:45:00+00:00 | 669.58 | 669.58 | 669.07 | 669.07 | 0 |
| 2025-07-10 00:50:00+00:00 | 669.74 | 669.84 | 669.59 | 669.59 | 0 |
| 2025-07-10 00:55:00+00:00 | 669.96 | 670.07 | 669.95 | 670.07 | 2508544 |
| 2025-07-10 01:00:00+00:00 | 670.02 | 670.06 | 669.96 | 669.96 | 2869376 |
| 2025-07-10 01:05:00+00:00 | 669.83 | 670.00 | 669.81 | 670.00 | 544640 |
| 2025-07-10 01:10:00+00:00 | 669.36 | 669.64 | 669.36 | 669.64 | 0 |
| 2025-07-10 01:15:00+00:00 | 668.88 | 669.34 | 668.88 | 669.34 | 3212032 |
| 2025-07-10 01:20:00+00:00 | 668.83 | 668.88 | 668.81 | 668.88 | 2331136 |
| 2025-07-10 01:25:00+00:00 | 668.68 | 668.78 | 668.68 | 668.77 | 717568 |
| 2025-07-10 01:30:00+00:00 | 668.69 | 668.72 | 668.68 | 668.72 | 130944 |
| 2025-07-10 01:35:00+00:00 | 668.78 | 668.78 | 668.69 | 668.69 | 0 |
| 2025-07-10 01:40:00+00:00 | 668.99 | 668.99 | 668.85 | 668.85 | 2248960 |
| 2025-07-10 01:45:00+00:00 | 668.93 | 669.00 | 668.93 | 669.00 | 1034624 |
| 2025-07-10 01:50:00+00:00 | 669.02 | 669.02 | 668.95 | 668.95 | 3043712 |
| 2025-07-10 01:55:00+00:00 | 669.61 | 669.61 | 669.34 | 669.36 | 6136832 |
| 2025-07-10 02:00:00+00:00 | 669.56 | 669.59 | 669.56 | 669.57 | 0 |
| 2025-07-10 02:05:00+00:00 | 669.94 | 669.95 | 669.77 | 669.77 | 0 |
| 2025-07-10 02:10:00+00:00 | 670.26 | 670.30 | 670.06 | 670.06 | 1106176 |
| 2025-07-10 02:15:00+00:00 | 670.26 | 670.35 | 670.26 | 670.26 | 2491904 |
| 2025-07-10 02:20:00+00:00 | 670.45 | 670.49 | 670.26 | 670.26 | 5901824 |
| 2025-07-10 02:25:00+00:00 | 670.89 | 670.89 | 670.35 | 670.35 | 0 |
| 2025-07-10 02:30:00+00:00 | 670.92 | 670.92 | 670.83 | 670.84 | 4922240 |
| 2025-07-10 02:35:00+00:00 | 670.52 | 670.82 | 670.51 | 670.82 | 0 |
| 2025-07-10 02:40:00+00:00 | 670.43 | 670.45 | 670.31 | 670.31 | 3384064 |
| 2025-07-10 02:45:00+00:00 | 670.20 | 670.41 | 670.20 | 670.41 | 2166400 |
| 2025-07-10 02:50:00+00:00 | 670.26 | 670.28 | 670.19 | 670.19 | 0 |
| 2025-07-10 02:55:00+00:00 | 670.44 | 670.44 | 670.21 | 670.21 | 0 |
| 2025-07-10 03:00:00+00:00 | 670.74 | 670.74 | 670.47 | 670.47 | 519040 |
| 2025-07-10 03:05:00+00:00 | 671.16 | 671.16 | 670.76 | 670.76 | 708096 |
| 2025-07-10 03:10:00+00:00 | 671.45 | 671.46 | 671.27 | 671.33 | 0 |
| 2025-07-10 03:15:00+00:00 | 671.56 | 671.56 | 671.41 | 671.47 | 1285632 |
| 2025-07-10 03:20:00+00:00 | 671.60 | 671.65 | 671.54 | 671.54 | 0 |
| 2025-07-10 03:25:00+00:00 | 671.31 | 671.38 | 671.31 | 671.38 | 0 |
| 2025-07-10 03:30:00+00:00 | 670.89 | 671.27 | 670.89 | 671.27 | 4916352 |
| 2025-07-10 03:35:00+00:00 | 670.70 | 670.90 | 670.70 | 670.88 | 202624 |
| 2025-07-10 03:40:00+00:00 | 670.50 | 670.67 | 670.50 | 670.67 | 5540608 |
| 2025-07-10 03:45:00+00:00 | 670.40 | 670.52 | 670.40 | 670.52 | 0 |
| 2025-07-10 03:50:00+00:00 | 670.37 | 670.41 | 670.37 | 670.41 | 262784 |
| 2025-07-10 03:55:00+00:00 | 670.65 | 670.68 | 670.42 | 670.42 | 4709376 |
| 2025-07-10 04:00:00+00:00 | 670.57 | 670.69 | 670.57 | 670.65 | 283392 |
| 2025-07-10 04:05:00+00:00 | 670.54 | 670.58 | 670.54 | 670.58 | 1044992 |
| 2025-07-10 04:10:00+00:00 | 670.45 | 670.52 | 670.45 | 670.51 | 0 |
| 2025-07-10 04:15:00+00:00 | 670.68 | 670.68 | 670.45 | 670.45 | 0 |
| 2025-07-10 04:20:00+00:00 | 670.79 | 670.79 | 670.69 | 670.69 | 131584 |
| 2025-07-10 04:25:00+00:00 | 671.30 | 671.30 | 670.81 | 670.83 | 0 |
| 2025-07-10 04:30:00+00:00 | 671.68 | 671.68 | 671.33 | 671.33 | 10139008 |
| 2025-07-10 04:35:00+00:00 | 671.66 | 671.72 | 671.65 | 671.66 | 0 |
| 2025-07-10 04:40:00+00:00 | 672.07 | 672.07 | 671.84 | 671.84 | 3877376 |
| 2025-07-10 04:45:00+00:00 | 672.70 | 672.70 | 672.13 | 672.13 | 2490880 |
| 2025-07-10 04:50:00+00:00 | 672.64 | 672.70 | 672.62 | 672.70 | 1234944 |
| 2025-07-10 04:55:00+00:00 | 672.65 | 672.72 | 672.65 | 672.72 | 3877632 |
| 2025-07-10 05:00:00+00:00 | 672.68 | 672.68 | 672.62 | 672.67 | 0 |
| 2025-07-10 05:05:00+00:00 | 672.70 | 672.70 | 672.68 | 672.69 | 1072256 |
| 2025-07-10 05:10:00+00:00 | 672.74 | 672.79 | 672.74 | 672.79 | 0 |
| 2025-07-10 05:15:00+00:00 | 672.62 | 672.71 | 672.62 | 672.71 | 4082432 |
| 2025-07-10 05:20:00+00:00 | 672.58 | 672.63 | 672.57 | 672.62 | 0 |
| 2025-07-10 05:25:00+00:00 | 672.66 | 672.66 | 672.62 | 672.62 | 0 |
| 2025-07-10 05:30:00+00:00 | 672.74 | 672.74 | 672.60 | 672.64 | 1593728 |
| 2025-07-10 05:35:00+00:00 | 672.67 | 672.73 | 672.67 | 672.72 | 297216 |
| 2025-07-10 05:40:00+00:00 | 672.62 | 672.65 | 672.61 | 672.64 | 0 |
| 2025-07-10 05:45:00+00:00 | 672.59 | 672.62 | 672.56 | 672.62 | 0 |
| 2025-07-10 05:50:00+00:00 | 672.77 | 672.79 | 672.58 | 672.58 | 3088640 |
| 2025-07-10 05:55:00+00:00 | 673.18 | 673.18 | 672.94 | 672.94 | 2805888 |
| 2025-07-10 06:00:00+00:00 | 673.28 | 673.30 | 673.17 | 673.17 | 0 |
| 2025-07-10 06:05:00+00:00 | 673.18 | 673.31 | 673.18 | 673.31 | 0 |
| 2025-07-10 06:10:00+00:00 | 672.75 | 672.82 | 672.74 | 672.79 | 1759232 |
| 2025-07-10 06:15:00+00:00 | 672.70 | 672.73 | 672.64 | 672.73 | 0 |
| 2025-07-10 06:20:00+00:00 | 672.64 | 672.64 | 672.63 | 672.63 | 1140224 |
| 2025-07-10 06:25:00+00:00 | 672.67 | 672.67 | 672.57 | 672.59 | 0 |
| 2025-07-10 06:30:00+00:00 | 672.58 | 672.68 | 672.58 | 672.68 | 0 |
| 2025-07-10 06:35:00+00:00 | 672.57 | 672.59 | 672.57 | 672.58 | 4377984 |
| 2025-07-10 06:40:00+00:00 | 670.74 | 671.66 | 670.74 | 671.65 | 2390656 |
| 2025-07-10 06:45:00+00:00 | 670.50 | 670.73 | 670.50 | 670.73 | 2888448 |
| 2025-07-10 06:50:00+00:00 | 670.56 | 670.60 | 670.50 | 670.50 | 200192 |
| 2025-07-10 06:55:00+00:00 | 670.64 | 670.66 | 670.52 | 670.52 | 3471744 |
| 2025-07-10 07:00:00+00:00 | 670.94 | 670.94 | 670.62 | 670.62 | 0 |
| 2025-07-10 07:05:00+00:00 | 671.13 | 671.13 | 670.90 | 670.93 | 2787840 |
| 2025-07-10 07:10:00+00:00 | 671.98 | 672.03 | 671.63 | 671.67 | 4415744 |
| 2025-07-10 07:15:00+00:00 | 672.28 | 672.28 | 671.99 | 671.99 | 5360512 |
| 2025-07-10 07:20:00+00:00 | 671.96 | 672.15 | 671.96 | 672.15 | 2184576 |
| 2025-07-10 07:25:00+00:00 | 672.10 | 672.17 | 671.82 | 671.82 | 0 |
| 2025-07-10 07:30:00+00:00 | 671.84 | 672.07 | 671.81 | 672.07 | 1944832 |
| 2025-07-10 07:35:00+00:00 | 671.99 | 671.99 | 671.83 | 671.84 | 594560 |
| 2025-07-10 07:40:00+00:00 | 671.64 | 671.86 | 671.63 | 671.81 | 2033536 |
| 2025-07-10 07:45:00+00:00 | 672.00 | 672.00 | 671.65 | 671.65 | 5181568 |
| 2025-07-10 07:50:00+00:00 | 671.95 | 671.97 | 671.91 | 671.97 | 308864 |
| 2025-07-10 07:55:00+00:00 | 672.05 | 672.07 | 672.02 | 672.04 | 1241984 |
| 2025-07-10 08:00:00+00:00 | 671.96 | 671.96 | 671.91 | 671.91 | 0 |
| 2025-07-10 08:05:00+00:00 | 672.09 | 672.09 | 671.94 | 671.94 | 6072704 |
| 2025-07-10 08:10:00+00:00 | 672.11 | 672.11 | 672.05 | 672.06 | 1364608 |
| 2025-07-10 08:15:00+00:00 | 672.67 | 672.67 | 672.11 | 672.11 | 0 |
| 2025-07-10 08:20:00+00:00 | 672.86 | 672.88 | 672.73 | 672.74 | 5886464 |
| 2025-07-10 08:25:00+00:00 | 673.17 | 673.18 | 673.02 | 673.04 | 2503808 |
| 2025-07-10 08:30:00+00:00 | 672.66 | 673.27 | 672.66 | 673.17 | 7905536 |
| 2025-07-10 08:35:00+00:00 | 673.05 | 673.06 | 672.69 | 672.69 | 2227712 |
| 2025-07-10 08:40:00+00:00 | 672.83 | 673.17 | 672.83 | 673.17 | 840064 |
| 2025-07-10 08:45:00+00:00 | 672.62 | 672.96 | 672.62 | 672.84 | 9172864 |
| 2025-07-10 08:50:00+00:00 | 672.52 | 672.65 | 672.52 | 672.65 | 0 |
| 2025-07-10 08:55:00+00:00 | 672.44 | 672.61 | 672.44 | 672.60 | 0 |
| 2025-07-10 09:00:00+00:00 | 672.53 | 672.53 | 672.40 | 672.46 | 2361984 |
| 2025-07-10 09:05:00+00:00 | 672.51 | 672.52 | 672.47 | 672.48 | 570240 |
| 2025-07-10 09:10:00+00:00 | 672.79 | 672.79 | 672.68 | 672.70 | 33152 |
| 2025-07-10 09:15:00+00:00 | 672.20 | 672.78 | 672.20 | 672.78 | 4157184 |
| 2025-07-10 09:20:00+00:00 | 671.93 | 672.21 | 671.93 | 672.20 | 3173120 |
| 2025-07-10 09:25:00+00:00 | 671.35 | 671.59 | 671.35 | 671.53 | 0 |
| 2025-07-10 09:30:00+00:00 | 671.59 | 671.59 | 671.37 | 671.37 | 1727872 |
| 2025-07-10 09:35:00+00:00 | 671.71 | 671.74 | 671.59 | 671.59 | 1215488 |
| 2025-07-10 09:40:00+00:00 | 671.73 | 671.74 | 671.73 | 671.73 | 4650752 |
| 2025-07-10 09:45:00+00:00 | 671.88 | 671.88 | 671.66 | 671.75 | 3273472 |
| 2025-07-10 09:50:00+00:00 | 671.82 | 671.88 | 671.82 | 671.88 | 0 |
| 2025-07-10 09:55:00+00:00 | 671.66 | 671.86 | 671.66 | 671.86 | 7264000 |
| 2025-07-10 10:00:00+00:00 | 671.08 | 671.63 | 671.08 | 671.63 | 0 |
| 2025-07-10 10:05:00+00:00 | 670.91 | 671.08 | 670.91 | 671.07 | 4468608 |
| 2025-07-10 10:10:00+00:00 | 670.12 | 670.55 | 670.12 | 670.55 | 3979520 |
| 2025-07-10 10:15:00+00:00 | 670.19 | 670.30 | 670.15 | 670.15 | 8975488 |
| 2025-07-10 10:20:00+00:00 | 670.01 | 670.16 | 669.96 | 670.16 | 0 |
| 2025-07-10 10:25:00+00:00 | 670.25 | 670.25 | 670.13 | 670.13 | 0 |
| 2025-07-10 10:30:00+00:00 | 670.10 | 670.23 | 670.10 | 670.23 | 0 |
| 2025-07-10 10:35:00+00:00 | 670.27 | 670.27 | 670.13 | 670.13 | 3788032 |
| 2025-07-10 10:40:00+00:00 | 670.25 | 670.27 | 670.24 | 670.27 | 0 |
| 2025-07-10 10:45:00+00:00 | 669.80 | 670.24 | 669.80 | 670.24 | 3483776 |
| 2025-07-10 10:50:00+00:00 | 670.11 | 670.11 | 669.82 | 669.82 | 0 |
| 2025-07-10 10:55:00+00:00 | 670.33 | 670.33 | 670.28 | 670.28 | 3826048 |
| 2025-07-10 11:00:00+00:00 | 670.20 | 670.32 | 670.20 | 670.32 | 83584 |
| 2025-07-10 11:05:00+00:00 | 670.34 | 670.34 | 670.22 | 670.22 | 2493824 |
| 2025-07-10 11:10:00+00:00 | 670.81 | 670.82 | 670.69 | 670.72 | 2050688 |
| 2025-07-10 11:15:00+00:00 | 670.52 | 670.93 | 670.52 | 670.91 | 5675520 |
| 2025-07-10 11:20:00+00:00 | 670.62 | 670.63 | 670.53 | 670.53 | 0 |
| 2025-07-10 11:25:00+00:00 | 670.41 | 670.58 | 670.41 | 670.58 | 0 |
| 2025-07-10 11:30:00+00:00 | 670.36 | 670.51 | 670.36 | 670.43 | 81536 |
| 2025-07-10 11:35:00+00:00 | 670.21 | 670.36 | 670.21 | 670.36 | 2261120 |
| 2025-07-10 11:40:00+00:00 | 670.15 | 670.15 | 670.06 | 670.07 | 907264 |
| 2025-07-10 11:45:00+00:00 | 670.20 | 670.21 | 670.16 | 670.16 | 0 |
| 2025-07-10 11:50:00+00:00 | 670.12 | 670.23 | 670.12 | 670.21 | 0 |
| 2025-07-10 11:55:00+00:00 | 670.06 | 670.07 | 670.03 | 670.03 | 0 |
| 2025-07-10 12:00:00+00:00 | 670.19 | 670.24 | 670.07 | 670.07 | 0 |
| 2025-07-10 12:05:00+00:00 | 670.12 | 670.15 | 669.93 | 669.93 | 0 |
| 2025-07-10 12:10:00+00:00 | 669.87 | 670.12 | 669.87 | 670.12 | 91904 |
| 2025-07-10 12:15:00+00:00 | 669.77 | 669.85 | 669.74 | 669.85 | 0 |
| 2025-07-10 12:20:00+00:00 | 669.64 | 669.77 | 669.64 | 669.77 | 0 |
| 2025-07-10 12:25:00+00:00 | 669.82 | 669.82 | 669.56 | 669.56 | 6912 |
| 2025-07-10 12:30:00+00:00 | 670.37 | 670.37 | 669.83 | 669.83 | 0 |
| 2025-07-10 12:35:00+00:00 | 670.55 | 670.55 | 670.38 | 670.40 | 4186880 |
| 2025-07-10 12:40:00+00:00 | 670.61 | 670.61 | 670.58 | 670.61 | 0 |
| 2025-07-10 12:45:00+00:00 | 670.71 | 670.71 | 670.60 | 670.60 | 3907584 |
| 2025-07-10 12:50:00+00:00 | 670.83 | 670.83 | 670.72 | 670.72 | 0 |
| 2025-07-10 12:55:00+00:00 | 671.08 | 671.08 | 670.96 | 670.96 | 0 |
| 2025-07-10 13:00:00+00:00 | 671.21 | 671.21 | 671.03 | 671.10 | 0 |
| 2025-07-10 13:05:00+00:00 | 670.81 | 671.20 | 670.81 | 671.20 | 0 |
| 2025-07-10 13:10:00+00:00 | 670.97 | 670.97 | 670.78 | 670.78 | 1832448 |
| 2025-07-10 13:15:00+00:00 | 671.11 | 671.11 | 670.94 | 670.94 | 0 |
| 2025-07-10 13:20:00+00:00 | 671.02 | 671.12 | 670.99 | 671.12 | 0 |
| 2025-07-10 13:25:00+00:00 | 671.31 | 671.31 | 671.16 | 671.17 | 4484992 |
| 2025-07-10 13:30:00+00:00 | 671.07 | 671.45 | 671.07 | 671.31 | 0 |
| 2025-07-10 13:35:00+00:00 | 670.85 | 670.99 | 670.81 | 670.99 | 2100096 |
| 2025-07-10 13:40:00+00:00 | 671.15 | 671.20 | 671.12 | 671.12 | 1708672 |
| 2025-07-10 13:45:00+00:00 | 670.96 | 671.36 | 670.96 | 671.20 | 1174528 |
| 2025-07-10 13:50:00+00:00 | 671.13 | 671.18 | 670.92 | 670.92 | 0 |
| 2025-07-10 13:55:00+00:00 | 670.70 | 671.21 | 670.70 | 671.18 | 0 |
| 2025-07-10 14:00:00+00:00 | 670.42 | 670.71 | 670.42 | 670.71 | 3540480 |
| 2025-07-10 14:05:00+00:00 | 670.00 | 670.00 | 669.86 | 670.00 | 1642752 |
| 2025-07-10 14:10:00+00:00 | 670.35 | 670.35 | 670.19 | 670.19 | 1364224 |
| 2025-07-10 14:15:00+00:00 | 670.41 | 670.42 | 670.36 | 670.36 | 1062912 |
| 2025-07-10 14:20:00+00:00 | 670.13 | 670.45 | 670.12 | 670.45 | 0 |
| 2025-07-10 14:25:00+00:00 | 669.09 | 669.99 | 669.03 | 669.99 | 703104 |
| 2025-07-10 14:30:00+00:00 | 669.06 | 669.11 | 668.75 | 669.11 | 0 |
| 2025-07-10 14:35:00+00:00 | 669.37 | 669.37 | 669.05 | 669.05 | 0 |
| 2025-07-10 14:40:00+00:00 | 669.64 | 669.70 | 669.63 | 669.70 | 0 |
| 2025-07-10 14:45:00+00:00 | 669.38 | 669.63 | 669.38 | 669.63 | 5115392 |
| 2025-07-10 14:50:00+00:00 | 669.68 | 669.70 | 669.40 | 669.40 | 0 |
| 2025-07-10 14:55:00+00:00 | 669.96 | 669.96 | 669.79 | 669.79 | 0 |
| 2025-07-10 15:00:00+00:00 | 669.50 | 669.96 | 669.50 | 669.96 | 4988160 |
| 2025-07-10 15:05:00+00:00 | 668.98 | 669.44 | 668.98 | 669.44 | 1144576 |
| 2025-07-10 15:10:00+00:00 | 668.81 | 668.87 | 668.81 | 668.83 | 0 |
| 2025-07-10 15:15:00+00:00 | 668.93 | 668.93 | 668.48 | 668.80 | 0 |
| 2025-07-10 15:20:00+00:00 | 669.00 | 669.03 | 668.91 | 668.94 | 0 |
| 2025-07-10 15:25:00+00:00 | 669.00 | 669.00 | 668.71 | 668.71 | 69504 |
| 2025-07-10 15:30:00+00:00 | 668.81 | 669.07 | 668.81 | 668.96 | 1087872 |
| 2025-07-10 15:35:00+00:00 | 668.66 | 668.69 | 668.66 | 668.69 | 0 |
| 2025-07-10 15:40:00+00:00 | 668.06 | 668.52 | 668.06 | 668.51 | 0 |
| 2025-07-10 15:45:00+00:00 | 668.09 | 668.11 | 668.05 | 668.08 | 3572352 |
| 2025-07-10 15:50:00+00:00 | 668.23 | 668.23 | 668.09 | 668.10 | 299648 |
| 2025-07-10 15:55:00+00:00 | 668.58 | 668.58 | 668.35 | 668.35 | 0 |
| 2025-07-10 16:00:00+00:00 | 668.58 | 668.58 | 668.54 | 668.54 | 2044416 |
| 2025-07-10 16:05:00+00:00 | 668.51 | 668.56 | 668.51 | 668.56 | 0 |
| 2025-07-10 16:10:00+00:00 | 668.65 | 668.68 | 668.62 | 668.68 | 1123840 |
| 2025-07-10 16:15:00+00:00 | 668.94 | 668.94 | 668.64 | 668.64 | 11400576 |
| 2025-07-10 16:20:00+00:00 | 669.28 | 669.31 | 668.97 | 668.97 | 4588288 |
| 2025-07-10 16:25:00+00:00 | 671.08 | 671.08 | 669.61 | 669.61 | 6323584 |
| 2025-07-10 16:30:00+00:00 | 671.59 | 671.62 | 670.81 | 670.81 | 13098880 |
| 2025-07-10 16:35:00+00:00 | 671.68 | 671.70 | 671.58 | 671.70 | 0 |
| 2025-07-10 16:40:00+00:00 | 672.06 | 672.06 | 671.98 | 672.01 | 0 |
| 2025-07-10 16:45:00+00:00 | 672.23 | 672.23 | 672.04 | 672.04 | 1722880 |
| 2025-07-10 16:50:00+00:00 | 672.24 | 672.45 | 672.17 | 672.44 | 11337344 |
| 2025-07-10 16:55:00+00:00 | 672.29 | 672.29 | 672.20 | 672.24 | 4397952 |
| 2025-07-10 17:00:00+00:00 | 671.98 | 672.31 | 671.98 | 672.30 | 0 |
| 2025-07-10 17:05:00+00:00 | 672.25 | 672.32 | 672.01 | 672.01 | 0 |
| 2025-07-10 17:10:00+00:00 | 672.78 | 672.78 | 672.61 | 672.61 | 8493184 |
| 2025-07-10 17:15:00+00:00 | 673.46 | 673.46 | 672.89 | 672.89 | 6869376 |
| 2025-07-10 17:20:00+00:00 | 673.44 | 673.48 | 673.40 | 673.40 | 2604544 |
| 2025-07-10 17:25:00+00:00 | 673.38 | 673.39 | 673.33 | 673.38 | 2493952 |
| 2025-07-10 17:30:00+00:00 | 673.82 | 673.82 | 673.40 | 673.40 | 1630976 |
| 2025-07-10 17:35:00+00:00 | 673.82 | 673.83 | 673.69 | 673.83 | 2174080 |
| 2025-07-10 17:40:00+00:00 | 674.68 | 674.68 | 674.04 | 674.04 | 4738176 |
| 2025-07-10 17:45:00+00:00 | 674.75 | 675.05 | 674.69 | 674.69 | 10740096 |
| 2025-07-10 17:50:00+00:00 | 674.89 | 674.89 | 674.78 | 674.78 | 0 |
| 2025-07-10 17:55:00+00:00 | 675.51 | 675.51 | 675.23 | 675.31 | 5205760 |
| 2025-07-10 18:00:00+00:00 | 675.38 | 675.49 | 675.38 | 675.49 | 65920 |
| 2025-07-10 18:05:00+00:00 | 675.38 | 675.39 | 675.23 | 675.23 | 2799232 |
| 2025-07-10 18:10:00+00:00 | 675.41 | 675.48 | 675.41 | 675.47 | 0 |
| 2025-07-10 18:15:00+00:00 | 675.57 | 675.57 | 675.37 | 675.41 | 4471936 |
| 2025-07-10 18:20:00+00:00 | 675.60 | 675.63 | 675.56 | 675.56 | 0 |
| 2025-07-10 18:25:00+00:00 | 675.73 | 676.27 | 675.73 | 676.16 | 14741248 |
| 2025-07-10 18:30:00+00:00 | 675.42 | 675.66 | 675.42 | 675.64 | 0 |
| 2025-07-10 18:35:00+00:00 | 675.03 | 675.46 | 675.03 | 675.44 | 775296 |
| 2025-07-10 18:40:00+00:00 | 673.98 | 674.45 | 673.98 | 674.43 | 0 |
| 2025-07-10 18:45:00+00:00 | 674.03 | 674.03 | 673.97 | 673.97 | 5039232 |
| 2025-07-10 18:50:00+00:00 | 674.75 | 674.75 | 674.08 | 674.08 | 3061888 |
| 2025-07-10 18:55:00+00:00 | 675.64 | 675.64 | 675.37 | 675.37 | 6060544 |
| 2025-07-10 19:00:00+00:00 | 677.36 | 677.36 | 675.85 | 675.91 | 8172032 |
| 2025-07-10 19:05:00+00:00 | 678.26 | 678.26 | 677.38 | 677.38 | 1411328 |
| 2025-07-10 19:10:00+00:00 | 678.27 | 678.81 | 678.27 | 678.81 | 7016960 |
| 2025-07-10 19:15:00+00:00 | 677.91 | 678.32 | 677.91 | 678.28 | 3219584 |
| 2025-07-10 19:20:00+00:00 | 677.54 | 677.97 | 677.54 | 677.97 | 0 |
| 2025-07-10 19:25:00+00:00 | 676.85 | 677.11 | 676.85 | 677.11 | 0 |
| 2025-07-10 19:30:00+00:00 | 676.68 | 676.83 | 676.53 | 676.83 | 0 |
| 2025-07-10 19:35:00+00:00 | 676.61 | 676.70 | 676.61 | 676.70 | 0 |
| 2025-07-10 19:40:00+00:00 | 676.45 | 676.50 | 676.43 | 676.47 | 0 |
| 2025-07-10 19:45:00+00:00 | 676.16 | 676.52 | 676.16 | 676.45 | 0 |
| 2025-07-10 19:50:00+00:00 | 676.09 | 676.15 | 676.05 | 676.15 | 0 |
| 2025-07-10 19:55:00+00:00 | 676.23 | 676.23 | 676.14 | 676.16 | 0 |
| 2025-07-10 20:00:00+00:00 | 676.71 | 676.71 | 676.23 | 676.23 | 0 |
| 2025-07-10 20:05:00+00:00 | 677.06 | 677.06 | 676.72 | 676.72 | 0 |
| 2025-07-10 20:10:00+00:00 | 676.45 | 677.07 | 676.44 | 677.07 | 0 |
| 2025-07-10 20:15:00+00:00 | 676.65 | 676.65 | 676.48 | 676.48 | 0 |
| 2025-07-10 20:20:00+00:00 | 676.87 | 676.90 | 676.66 | 676.66 | 0 |
| 2025-07-10 20:25:00+00:00 | 676.41 | 676.73 | 676.36 | 676.73 | 0 |
| 2025-07-10 20:30:00+00:00 | 676.61 | 676.61 | 676.38 | 676.38 | 0 |
| 2025-07-10 20:35:00+00:00 | 676.54 | 676.57 | 676.51 | 676.57 | 0 |
| 2025-07-10 20:40:00+00:00 | 676.58 | 676.59 | 676.57 | 676.59 | 0 |
| 2025-07-10 20:45:00+00:00 | 676.84 | 676.85 | 676.58 | 676.58 | 2109440 |
| 2025-07-10 20:50:00+00:00 | 676.58 | 676.88 | 676.53 | 676.88 | 0 |
| 2025-07-10 20:55:00+00:00 | 676.80 | 676.80 | 676.73 | 676.75 | 5600512 |
| 2025-07-10 21:00:00+00:00 | 676.83 | 676.83 | 676.64 | 676.81 | 0 |
| 2025-07-10 21:05:00+00:00 | 677.18 | 677.22 | 676.85 | 676.88 | 0 |
| 2025-07-10 21:10:00+00:00 | 677.47 | 677.47 | 677.30 | 677.31 | 6547840 |
| 2025-07-10 21:15:00+00:00 | 679.08 | 679.08 | 677.85 | 677.86 | 10517248 |
| 2025-07-10 21:20:00+00:00 | 680.72 | 680.72 | 679.19 | 679.24 | 19175168 |
| 2025-07-10 21:25:00+00:00 | 683.01 | 683.19 | 681.67 | 681.67 | 25158912 |
| 2025-07-10 21:30:00+00:00 | 681.91 | 682.95 | 681.91 | 682.95 | 12668928 |
| 2025-07-10 21:35:00+00:00 | 682.01 | 682.01 | 681.87 | 681.92 | 4043008 |
| 2025-07-10 21:40:00+00:00 | 683.86 | 683.86 | 682.43 | 682.43 | 22735360 |
| 2025-07-10 21:45:00+00:00 | 683.77 | 684.70 | 683.77 | 683.96 | 10485760 |
| 2025-07-10 21:50:00+00:00 | 684.37 | 684.42 | 684.11 | 684.11 | 13464320 |
| 2025-07-10 21:55:00+00:00 | 684.90 | 685.08 | 684.90 | 685.08 | 10812032 |
| 2025-07-10 22:00:00+00:00 | 684.63 | 684.85 | 684.52 | 684.85 | 6263040 |
| 2025-07-10 22:05:00+00:00 | 685.04 | 685.04 | 684.63 | 684.67 | 1539584 |
| 2025-07-10 22:10:00+00:00 | 684.85 | 685.08 | 684.85 | 685.08 | 0 |
| 2025-07-10 22:15:00+00:00 | 686.10 | 686.10 | 684.85 | 684.85 | 10518656 |
| 2025-07-10 22:20:00+00:00 | 686.53 | 686.55 | 686.10 | 686.10 | 8918016 |
| 2025-07-10 22:25:00+00:00 | 685.79 | 686.43 | 685.70 | 686.43 | 0 |
| 2025-07-10 22:30:00+00:00 | 686.62 | 686.62 | 685.85 | 685.85 | 5345792 |
| 2025-07-10 22:35:00+00:00 | 686.52 | 686.67 | 686.52 | 686.67 | 2555648 |
| 2025-07-10 22:40:00+00:00 | 686.03 | 686.21 | 686.03 | 686.21 | 4197632 |
| 2025-07-10 22:45:00+00:00 | 686.51 | 686.51 | 686.08 | 686.08 | 1336704 |
| 2025-07-10 22:50:00+00:00 | 686.92 | 686.92 | 686.51 | 686.51 | 1412992 |
| 2025-07-10 22:55:00+00:00 | 686.94 | 687.31 | 686.94 | 687.31 | 1526528 |
| 2025-07-10 23:00:00+00:00 | 686.21 | 686.97 | 686.21 | 686.92 | 0 |
| 2025-07-10 23:05:00+00:00 | 686.07 | 686.21 | 685.95 | 686.21 | 2972672 |
| 2025-07-10 23:10:00+00:00 | 686.74 | 687.03 | 686.74 | 686.98 | 3413504 |
| 2025-07-10 23:15:00+00:00 | 686.50 | 686.95 | 686.50 | 686.83 | 2791808 |
| 2025-07-10 23:20:00+00:00 | 686.13 | 686.57 | 686.12 | 686.57 | 3170944 |
| 2025-07-10 23:25:00+00:00 | 685.34 | 685.80 | 685.34 | 685.80 | 0 |
| 2025-07-10 23:30:00+00:00 | 684.74 | 685.30 | 684.74 | 685.30 | 7310592 |
| 2025-07-10 23:35:00+00:00 | 684.33 | 684.73 | 684.33 | 684.73 | 244608 |
| 2025-07-10 23:40:00+00:00 | 684.10 | 684.13 | 684.05 | 684.05 | 4615808 |
| 2025-07-10 23:45:00+00:00 | 683.92 | 684.13 | 683.92 | 684.13 | 0 |
| 2025-07-10 23:50:00+00:00 | 684.75 | 684.75 | 684.03 | 684.03 | 3445248 |
| 2025-07-10 23:55:00+00:00 | 685.65 | 685.65 | 685.35 | 685.35 | 197248 |
| 2025-07-11 00:00:00+00:00 | 685.68 | 685.68 | 685.59 | 685.59 | 0 |
| 2025-07-11 00:05:00+00:00 | 685.78 | 685.78 | 685.55 | 685.55 | 1604096 |
| 2025-07-11 00:10:00+00:00 | 686.57 | 686.79 | 686.57 | 686.74 | 0 |
| 2025-07-11 00:15:00+00:00 | 685.44 | 686.43 | 685.42 | 686.43 | 261632 |
| 2025-07-11 00:20:00+00:00 | 684.48 | 684.87 | 684.46 | 684.82 | 6926336 |
| 2025-07-11 00:25:00+00:00 | 684.26 | 684.37 | 684.16 | 684.37 | 1320704 |
| 2025-07-11 00:30:00+00:00 | 685.46 | 685.46 | 684.35 | 684.35 | 6067456 |
| 2025-07-11 00:35:00+00:00 | 687.56 | 687.56 | 685.37 | 685.37 | 13646464 |
| 2025-07-11 00:40:00+00:00 | 687.22 | 688.02 | 687.22 | 688.02 | 8912640 |
| 2025-07-11 00:45:00+00:00 | 686.87 | 687.07 | 686.60 | 687.07 | 1032064 |
| 2025-07-11 00:50:00+00:00 | 686.54 | 686.93 | 686.54 | 686.93 | 6849536 |
| 2025-07-11 00:55:00+00:00 | 687.27 | 687.27 | 686.36 | 686.40 | 1775232 |
| 2025-07-11 01:00:00+00:00 | 687.59 | 687.71 | 687.25 | 687.25 | 2691712 |
| 2025-07-11 01:05:00+00:00 | 688.23 | 688.34 | 687.68 | 687.68 | 6039296 |
| 2025-07-11 01:10:00+00:00 | 689.10 | 689.10 | 688.19 | 688.19 | 200960 |
| 2025-07-11 01:15:00+00:00 | 689.52 | 689.66 | 689.16 | 689.16 | 16922752 |
| 2025-07-11 01:20:00+00:00 | 689.69 | 689.70 | 689.55 | 689.55 | 263040 |
| 2025-07-11 01:25:00+00:00 | 690.55 | 690.55 | 689.96 | 689.96 | 1812736 |
| 2025-07-11 01:30:00+00:00 | 690.20 | 690.74 | 690.20 | 690.54 | 14610944 |
| 2025-07-11 01:35:00+00:00 | 689.89 | 690.18 | 689.89 | 690.16 | 1031680 |
| 2025-07-11 01:40:00+00:00 | 690.06 | 690.10 | 690.06 | 690.09 | 5857664 |
| 2025-07-11 01:45:00+00:00 | 690.02 | 690.07 | 689.86 | 690.07 | 4043904 |
| 2025-07-11 01:50:00+00:00 | 689.60 | 689.96 | 689.53 | 689.96 | 1287552 |
| 2025-07-11 01:55:00+00:00 | 689.36 | 689.54 | 689.36 | 689.47 | 0 |
| 2025-07-11 02:00:00+00:00 | 689.32 | 689.35 | 689.17 | 689.35 | 1449472 |
| 2025-07-11 02:05:00+00:00 | 689.64 | 689.64 | 689.40 | 689.40 | 1119616 |
| 2025-07-11 02:10:00+00:00 | 688.89 | 689.22 | 688.85 | 689.21 | 2072832 |
| 2025-07-11 02:15:00+00:00 | 688.84 | 688.84 | 688.79 | 688.83 | 0 |
| 2025-07-11 02:20:00+00:00 | 689.26 | 689.26 | 689.11 | 689.14 | 240384 |
| 2025-07-11 02:25:00+00:00 | 689.28 | 689.28 | 689.22 | 689.22 | 0 |
| 2025-07-11 02:30:00+00:00 | 689.24 | 689.37 | 689.24 | 689.31 | 3789184 |
| 2025-07-11 02:35:00+00:00 | 689.41 | 689.41 | 689.22 | 689.25 | 0 |
| 2025-07-11 02:40:00+00:00 | 689.79 | 689.79 | 689.67 | 689.71 | 3200512 |
| 2025-07-11 02:45:00+00:00 | 689.90 | 689.90 | 689.56 | 689.75 | 5503104 |
| 2025-07-11 02:50:00+00:00 | 690.02 | 690.02 | 689.87 | 689.89 | 3006848 |
| 2025-07-11 02:55:00+00:00 | 689.92 | 690.27 | 689.92 | 690.27 | 2952576 |
| 2025-07-11 03:00:00+00:00 | 690.13 | 690.17 | 689.90 | 689.90 | 3106048 |
| 2025-07-11 03:05:00+00:00 | 690.00 | 690.00 | 689.94 | 689.94 | 0 |
| 2025-07-11 03:10:00+00:00 | 690.30 | 690.30 | 690.16 | 690.18 | 2132224 |
| 2025-07-11 03:15:00+00:00 | 690.85 | 690.85 | 690.30 | 690.30 | 2933888 |
| 2025-07-11 03:20:00+00:00 | 690.80 | 690.94 | 690.80 | 690.86 | 1921920 |
| 2025-07-11 03:25:00+00:00 | 690.79 | 690.93 | 690.79 | 690.93 | 0 |
| 2025-07-11 03:30:00+00:00 | 690.09 | 690.81 | 690.09 | 690.81 | 0 |
| 2025-07-11 03:35:00+00:00 | 689.76 | 690.10 | 689.76 | 690.06 | 9567232 |
| 2025-07-11 03:40:00+00:00 | 689.66 | 689.66 | 689.61 | 689.61 | 0 |
| 2025-07-11 03:45:00+00:00 | 689.59 | 689.67 | 689.58 | 689.67 | 5833728 |
| 2025-07-11 03:50:00+00:00 | 689.74 | 689.76 | 689.59 | 689.59 | 0 |
| 2025-07-11 03:55:00+00:00 | 689.61 | 689.64 | 689.61 | 689.64 | 4880640 |
| 2025-07-11 04:00:00+00:00 | 689.42 | 689.60 | 689.42 | 689.60 | 0 |
| 2025-07-11 04:05:00+00:00 | 689.22 | 689.32 | 689.22 | 689.27 | 1017856 |
| 2025-07-11 04:10:00+00:00 | 689.12 | 689.17 | 689.12 | 689.17 | 3996416 |
| 2025-07-11 04:15:00+00:00 | 689.14 | 689.14 | 689.02 | 689.09 | 1688064 |
| 2025-07-11 04:20:00+00:00 | 688.68 | 689.16 | 688.66 | 689.16 | 0 |
| 2025-07-11 04:25:00+00:00 | 688.40 | 688.65 | 688.38 | 688.65 | 2920448 |
| 2025-07-11 04:30:00+00:00 | 688.04 | 688.37 | 688.04 | 688.37 | 0 |
| 2025-07-11 04:35:00+00:00 | 688.05 | 688.05 | 687.95 | 688.02 | 1989632 |
| 2025-07-11 04:40:00+00:00 | 688.49 | 688.52 | 688.43 | 688.43 | 7209216 |
| 2025-07-11 04:45:00+00:00 | 688.34 | 688.48 | 688.27 | 688.48 | 0 |
| 2025-07-11 04:50:00+00:00 | 688.65 | 688.65 | 688.56 | 688.56 | 0 |
| 2025-07-11 04:55:00+00:00 | 689.26 | 689.26 | 688.99 | 688.99 | 5448448 |
| 2025-07-11 05:00:00+00:00 | 689.74 | 689.74 | 689.28 | 689.28 | 1424896 |
| 2025-07-11 05:05:00+00:00 | 690.05 | 690.05 | 689.75 | 689.75 | 2462720 |
| 2025-07-11 05:10:00+00:00 | 690.69 | 690.77 | 690.55 | 690.66 | 0 |
| 2025-07-11 05:15:00+00:00 | 691.12 | 691.12 | 690.65 | 690.73 | 2816512 |
| 2025-07-11 05:20:00+00:00 | 691.49 | 691.49 | 691.20 | 691.24 | 5116672 |
| 2025-07-11 05:25:00+00:00 | 693.13 | 693.22 | 691.73 | 691.81 | 23485440 |
| 2025-07-11 05:30:00+00:00 | 693.23 | 693.23 | 693.07 | 693.07 | 3144192 |
| 2025-07-11 05:35:00+00:00 | 694.38 | 694.49 | 694.22 | 694.22 | 16384768 |
| 2025-07-11 05:40:00+00:00 | 694.49 | 694.51 | 694.36 | 694.37 | 6404096 |
| 2025-07-11 05:45:00+00:00 | 694.59 | 694.59 | 694.08 | 694.47 | 11025664 |
| 2025-07-11 05:50:00+00:00 | 694.55 | 694.61 | 694.47 | 694.61 | 7296768 |
| 2025-07-11 05:55:00+00:00 | 693.87 | 694.87 | 693.82 | 694.87 | 5202432 |
| 2025-07-11 06:00:00+00:00 | 693.65 | 693.82 | 693.31 | 693.82 | 0 |
| 2025-07-11 06:05:00+00:00 | 694.57 | 694.57 | 693.73 | 693.73 | 3080192 |
| 2025-07-11 06:10:00+00:00 | 694.20 | 694.64 | 694.20 | 694.64 | 4664832 |
| 2025-07-11 06:15:00+00:00 | 694.03 | 694.12 | 693.67 | 694.12 | 3816704 |
| 2025-07-11 06:20:00+00:00 | 693.33 | 693.98 | 693.33 | 693.98 | 2345728 |
| 2025-07-11 06:25:00+00:00 | 692.96 | 693.00 | 692.95 | 693.00 | 1557760 |
| 2025-07-11 06:30:00+00:00 | 692.33 | 692.96 | 692.33 | 692.96 | 1297920 |
| 2025-07-11 06:35:00+00:00 | 691.96 | 692.36 | 691.96 | 692.28 | 1127936 |
| 2025-07-11 06:40:00+00:00 | 691.30 | 691.66 | 691.30 | 691.66 | 938496 |
| 2025-07-11 06:45:00+00:00 | 690.54 | 691.28 | 690.54 | 691.28 | 1619712 |
| 2025-07-11 06:50:00+00:00 | 689.02 | 689.85 | 689.02 | 689.73 | 0 |
| 2025-07-11 06:55:00+00:00 | 688.69 | 689.01 | 688.69 | 689.01 | 5991936 |
| 2025-07-11 07:00:00+00:00 | 687.98 | 688.67 | 687.98 | 688.67 | 2184192 |
| 2025-07-11 07:05:00+00:00 | 687.06 | 687.92 | 687.02 | 687.92 | 0 |
| 2025-07-11 07:10:00+00:00 | 686.52 | 686.82 | 686.52 | 686.77 | 1954560 |
| 2025-07-11 07:15:00+00:00 | 686.91 | 686.91 | 686.46 | 686.55 | 3318784 |
| 2025-07-11 07:20:00+00:00 | 687.34 | 687.36 | 686.97 | 686.97 | 0 |
| 2025-07-11 07:25:00+00:00 | 687.80 | 687.80 | 687.47 | 687.47 | 7442688 |
| 2025-07-11 07:30:00+00:00 | 687.26 | 688.03 | 687.26 | 687.80 | 1267712 |
| 2025-07-11 07:35:00+00:00 | 687.07 | 687.25 | 686.78 | 687.25 | 1458176 |
| 2025-07-11 07:40:00+00:00 | 687.40 | 687.45 | 687.38 | 687.45 | 6701824 |
| 2025-07-11 07:45:00+00:00 | 686.76 | 687.34 | 686.76 | 687.34 | 1636864 |
| 2025-07-11 07:50:00+00:00 | 686.60 | 686.73 | 686.60 | 686.73 | 780288 |
| 2025-07-11 07:55:00+00:00 | 685.41 | 686.12 | 685.41 | 686.12 | 0 |
| 2025-07-11 08:00:00+00:00 | 685.72 | 685.72 | 685.34 | 685.38 | 2614272 |
| 2025-07-11 08:05:00+00:00 | 685.75 | 685.77 | 685.73 | 685.75 | 413696 |
| 2025-07-11 08:10:00+00:00 | 685.96 | 685.96 | 685.81 | 685.81 | 901888 |
| 2025-07-11 08:15:00+00:00 | 686.02 | 686.07 | 685.95 | 685.95 | 3689216 |
| 2025-07-11 08:20:00+00:00 | 685.64 | 686.01 | 685.58 | 686.01 | 0 |
| 2025-07-11 08:25:00+00:00 | 686.52 | 686.52 | 685.68 | 685.68 | 8336640 |
| 2025-07-11 08:30:00+00:00 | 686.23 | 686.54 | 686.23 | 686.52 | 0 |
| 2025-07-11 08:35:00+00:00 | 686.52 | 686.70 | 686.26 | 686.26 | 0 |
| 2025-07-11 08:40:00+00:00 | 686.64 | 686.74 | 686.26 | 686.27 | 0 |
| 2025-07-11 08:45:00+00:00 | 687.83 | 687.83 | 686.66 | 686.66 | 6036736 |
| 2025-07-11 08:50:00+00:00 | 687.90 | 687.91 | 687.78 | 687.85 | 0 |
| 2025-07-11 08:55:00+00:00 | 688.01 | 688.01 | 687.93 | 687.93 | 2166784 |
| 2025-07-11 09:00:00+00:00 | 688.10 | 688.14 | 687.98 | 687.98 | 0 |
| 2025-07-11 09:05:00+00:00 | 688.07 | 688.08 | 688.06 | 688.08 | 2764800 |
| 2025-07-11 09:10:00+00:00 | 688.19 | 688.19 | 688.08 | 688.08 | 0 |
| 2025-07-11 09:15:00+00:00 | 688.85 | 688.85 | 688.24 | 688.24 | 0 |
| 2025-07-11 09:20:00+00:00 | 689.36 | 689.36 | 688.84 | 688.87 | 6574848 |
| 2025-07-11 09:25:00+00:00 | 689.94 | 689.95 | 689.66 | 689.66 | 0 |
| 2025-07-11 09:30:00+00:00 | 689.51 | 689.91 | 689.51 | 689.91 | 5726464 |
| 2025-07-11 09:35:00+00:00 | 689.90 | 689.90 | 689.51 | 689.51 | 4312064 |
| 2025-07-11 09:40:00+00:00 | 689.82 | 690.27 | 689.82 | 690.27 | 10440704 |
| 2025-07-11 09:45:00+00:00 | 689.96 | 689.96 | 689.83 | 689.83 | 2967808 |
| 2025-07-11 09:50:00+00:00 | 689.68 | 689.91 | 689.68 | 689.91 | 0 |
| 2025-07-11 09:55:00+00:00 | 689.40 | 689.46 | 689.40 | 689.40 | 3547648 |
| 2025-07-11 10:00:00+00:00 | 689.08 | 689.44 | 689.08 | 689.44 | 0 |
| 2025-07-11 10:05:00+00:00 | 689.21 | 689.21 | 689.08 | 689.08 | 164352 |
| 2025-07-11 10:10:00+00:00 | 689.13 | 689.34 | 689.13 | 689.34 | 5705728 |
| 2025-07-11 10:15:00+00:00 | 689.17 | 689.17 | 689.12 | 689.12 | 0 |
| 2025-07-11 10:20:00+00:00 | 689.22 | 689.22 | 689.13 | 689.13 | 1177856 |
| 2025-07-11 10:25:00+00:00 | 689.53 | 689.54 | 689.27 | 689.28 | 120064 |
| 2025-07-11 10:30:00+00:00 | 689.43 | 689.66 | 689.43 | 689.66 | 4782080 |
| 2025-07-11 10:35:00+00:00 | 689.38 | 689.48 | 689.38 | 689.48 | 9346560 |
| 2025-07-11 10:40:00+00:00 | 689.25 | 689.25 | 689.19 | 689.19 | 3731456 |
| 2025-07-11 10:45:00+00:00 | 689.49 | 689.49 | 689.27 | 689.27 | 0 |
| 2025-07-11 10:50:00+00:00 | 689.53 | 689.56 | 689.49 | 689.52 | 4106496 |
| 2025-07-11 10:55:00+00:00 | 689.45 | 689.56 | 689.45 | 689.56 | 225536 |
| 2025-07-11 11:00:00+00:00 | 689.63 | 689.63 | 689.44 | 689.48 | 0 |
| 2025-07-11 11:05:00+00:00 | 689.61 | 689.66 | 689.61 | 689.63 | 1091840 |
| 2025-07-11 11:10:00+00:00 | 689.19 | 689.49 | 689.19 | 689.47 | 0 |
| 2025-07-11 11:15:00+00:00 | 688.93 | 688.93 | 688.83 | 688.87 | 4827392 |
| 2025-07-11 11:20:00+00:00 | 688.77 | 688.95 | 688.77 | 688.95 | 8434944 |
| 2025-07-11 11:25:00+00:00 | 688.47 | 688.53 | 688.47 | 688.50 | 2392832 |
| 2025-07-11 11:30:00+00:00 | 688.72 | 688.72 | 688.46 | 688.46 | 2938112 |
| 2025-07-11 11:35:00+00:00 | 688.77 | 688.77 | 688.70 | 688.71 | 846080 |
| 2025-07-11 11:40:00+00:00 | 688.70 | 688.91 | 688.68 | 688.91 | 4207360 |
| 2025-07-11 11:45:00+00:00 | 687.89 | 688.65 | 687.89 | 688.65 | 8448 |
| 2025-07-11 11:50:00+00:00 | 688.00 | 688.04 | 687.92 | 687.92 | 5930752 |
| 2025-07-11 11:55:00+00:00 | 688.43 | 688.48 | 688.22 | 688.22 | 1772288 |
| 2025-07-11 12:00:00+00:00 | 688.42 | 688.44 | 688.37 | 688.44 | 730368 |
| 2025-07-11 12:05:00+00:00 | 688.68 | 688.68 | 688.41 | 688.41 | 0 |
| 2025-07-11 12:10:00+00:00 | 688.77 | 688.77 | 688.73 | 688.76 | 0 |
| 2025-07-11 12:15:00+00:00 | 688.52 | 688.96 | 688.52 | 688.84 | 1067776 |
| 2025-07-11 12:20:00+00:00 | 688.31 | 688.55 | 688.26 | 688.55 | 0 |
| 2025-07-11 12:25:00+00:00 | 687.86 | 688.21 | 687.84 | 688.21 | 6032896 |
| 2025-07-11 12:30:00+00:00 | 687.90 | 687.90 | 687.75 | 687.86 | 0 |
| 2025-07-11 12:35:00+00:00 | 688.17 | 688.20 | 687.93 | 687.93 | 3462656 |
| 2025-07-11 12:40:00+00:00 | 688.27 | 688.27 | 688.24 | 688.24 | 0 |
| 2025-07-11 12:45:00+00:00 | 688.64 | 688.64 | 688.25 | 688.25 | 0 |
| 2025-07-11 12:50:00+00:00 | 688.65 | 688.65 | 688.58 | 688.65 | 1358848 |
| 2025-07-11 12:55:00+00:00 | 689.08 | 689.08 | 688.80 | 688.80 | 9356288 |
| 2025-07-11 13:00:00+00:00 | 690.09 | 690.09 | 689.09 | 689.09 | 4316416 |
| 2025-07-11 13:05:00+00:00 | 690.17 | 690.29 | 690.08 | 690.14 | 2995456 |
| 2025-07-11 13:10:00+00:00 | 690.39 | 690.39 | 690.07 | 690.07 | 9076992 |
| 2025-07-11 13:15:00+00:00 | 690.63 | 690.63 | 690.33 | 690.33 | 1672448 |
| 2025-07-11 13:20:00+00:00 | 690.14 | 690.59 | 690.04 | 690.59 | 3503616 |
| 2025-07-11 13:25:00+00:00 | 690.27 | 690.27 | 690.21 | 690.21 | 0 |
| 2025-07-11 13:30:00+00:00 | 689.40 | 690.19 | 689.40 | 690.19 | 3651840 |
| 2025-07-11 13:35:00+00:00 | 689.72 | 689.82 | 689.66 | 689.66 | 0 |
| 2025-07-11 13:40:00+00:00 | 689.57 | 689.57 | 689.55 | 689.55 | 764416 |
| 2025-07-11 13:45:00+00:00 | 689.65 | 689.65 | 689.34 | 689.52 | 3612416 |
| 2025-07-11 13:50:00+00:00 | 690.04 | 690.05 | 689.69 | 689.70 | 329728 |
| 2025-07-11 13:55:00+00:00 | 690.55 | 690.55 | 689.92 | 689.92 | 0 |
| 2025-07-11 14:00:00+00:00 | 690.21 | 690.81 | 690.21 | 690.46 | 1346816 |
| 2025-07-11 14:05:00+00:00 | 690.28 | 690.35 | 690.20 | 690.20 | 0 |
| 2025-07-11 14:10:00+00:00 | 690.46 | 690.48 | 690.23 | 690.23 | 1699840 |
| 2025-07-11 14:15:00+00:00 | 690.85 | 690.85 | 690.56 | 690.56 | 7806464 |
| 2025-07-11 14:20:00+00:00 | 691.09 | 691.09 | 690.87 | 690.87 | 1305344 |
| 2025-07-11 14:25:00+00:00 | 692.26 | 692.26 | 691.80 | 691.82 | 3594496 |
| 2025-07-11 14:30:00+00:00 | 692.55 | 692.55 | 692.27 | 692.27 | 2246656 |
| 2025-07-11 14:35:00+00:00 | 693.19 | 693.35 | 692.58 | 692.58 | 4112896 |
| 2025-07-11 14:40:00+00:00 | 692.88 | 692.88 | 692.75 | 692.79 | 6533888 |
| 2025-07-11 14:45:00+00:00 | 692.98 | 693.03 | 692.89 | 692.89 | 0 |
| 2025-07-11 14:50:00+00:00 | 692.59 | 693.17 | 692.59 | 693.08 | 1423104 |
| 2025-07-11 14:55:00+00:00 | 691.30 | 691.72 | 691.30 | 691.66 | 8074752 |
| 2025-07-11 15:00:00+00:00 | 691.88 | 692.02 | 691.63 | 691.63 | 16640 |
| 2025-07-11 15:05:00+00:00 | 691.13 | 691.92 | 691.08 | 691.92 | 1810176 |
| 2025-07-11 15:10:00+00:00 | 691.14 | 691.20 | 690.46 | 690.57 | 4641792 |
| 2025-07-11 15:15:00+00:00 | 691.03 | 691.03 | 690.61 | 691.00 | 0 |
| 2025-07-11 15:20:00+00:00 | 691.24 | 691.38 | 691.11 | 691.11 | 9634304 |
| 2025-07-11 15:25:00+00:00 | 690.81 | 690.94 | 690.80 | 690.94 | 2156288 |
| 2025-07-11 15:30:00+00:00 | 690.95 | 691.22 | 690.95 | 690.96 | 5474048 |
| 2025-07-11 15:35:00+00:00 | 691.34 | 691.34 | 690.99 | 690.99 | 0 |
| 2025-07-11 15:40:00+00:00 | 692.18 | 692.22 | 691.73 | 691.73 | 5633536 |
| 2025-07-11 15:45:00+00:00 | 691.88 | 692.25 | 691.88 | 692.06 | 8496128 |
| 2025-07-11 15:50:00+00:00 | 691.94 | 692.34 | 691.94 | 692.11 | 6615552 |
| 2025-07-11 15:55:00+00:00 | 687.98 | 690.71 | 687.96 | 690.71 | 0 |
| 2025-07-11 16:00:00+00:00 | 688.44 | 688.44 | 687.80 | 687.92 | 7790848 |
| 2025-07-11 16:05:00+00:00 | 687.95 | 688.47 | 687.95 | 688.47 | 4143104 |
| 2025-07-11 16:10:00+00:00 | 688.17 | 688.17 | 687.84 | 687.84 | 5367296 |
| 2025-07-11 16:15:00+00:00 | 689.08 | 689.08 | 688.32 | 688.32 | 3860992 |
| 2025-07-11 16:20:00+00:00 | 688.53 | 689.01 | 688.12 | 688.80 | 0 |
| 2025-07-11 16:25:00+00:00 | 689.73 | 689.73 | 688.99 | 688.99 | 3124480 |
| 2025-07-11 16:30:00+00:00 | 690.96 | 690.96 | 690.65 | 690.68 | 0 |
| 2025-07-11 16:35:00+00:00 | 690.66 | 690.94 | 690.50 | 690.94 | 5346048 |
| 2025-07-11 16:40:00+00:00 | 690.86 | 690.86 | 690.45 | 690.45 | 762368 |
| 2025-07-11 16:45:00+00:00 | 689.96 | 690.70 | 689.96 | 690.70 | 0 |
| 2025-07-11 16:50:00+00:00 | 691.30 | 691.30 | 690.01 | 690.01 | 0 |
| 2025-07-11 16:55:00+00:00 | 692.54 | 692.54 | 691.37 | 691.41 | 13054720 |
| 2025-07-11 17:00:00+00:00 | 694.55 | 694.55 | 692.53 | 692.53 | 17511680 |
| 2025-07-11 17:05:00+00:00 | 694.60 | 694.60 | 694.38 | 694.50 | 13110784 |
| 2025-07-11 17:10:00+00:00 | 694.41 | 695.23 | 694.37 | 695.23 | 0 |
| 2025-07-11 17:15:00+00:00 | 693.69 | 694.28 | 693.69 | 694.28 | 691712 |
| 2025-07-11 17:20:00+00:00 | 694.43 | 694.46 | 693.81 | 693.81 | 6371072 |
| 2025-07-11 17:25:00+00:00 | 694.46 | 694.48 | 694.36 | 694.48 | 0 |
| 2025-07-11 17:30:00+00:00 | 694.94 | 694.99 | 694.47 | 694.47 | 2896384 |
| 2025-07-11 17:35:00+00:00 | 695.18 | 695.36 | 694.88 | 694.88 | 2104832 |
| 2025-07-11 17:40:00+00:00 | 694.85 | 694.93 | 694.70 | 694.74 | 184064 |
| 2025-07-11 17:45:00+00:00 | 694.90 | 694.90 | 694.82 | 694.89 | 0 |
| 2025-07-11 17:50:00+00:00 | 694.84 | 694.89 | 694.84 | 694.89 | 2476800 |
| 2025-07-11 17:55:00+00:00 | 694.93 | 694.93 | 694.89 | 694.89 | 0 |
| 2025-07-11 18:00:00+00:00 | 695.85 | 695.85 | 694.94 | 694.94 | 7673600 |
| 2025-07-11 18:05:00+00:00 | 695.66 | 695.84 | 695.57 | 695.84 | 1867008 |
| 2025-07-11 18:10:00+00:00 | 695.93 | 695.93 | 695.84 | 695.84 | 1765888 |
| 2025-07-11 18:15:00+00:00 | 696.13 | 696.20 | 695.95 | 695.95 | 0 |
| 2025-07-11 18:20:00+00:00 | 695.72 | 696.05 | 695.57 | 696.05 | 0 |
| 2025-07-11 18:25:00+00:00 | 695.88 | 696.08 | 695.88 | 696.05 | 0 |
| 2025-07-11 18:30:00+00:00 | 696.29 | 696.29 | 695.56 | 695.84 | 0 |
| 2025-07-11 18:35:00+00:00 | 696.22 | 696.32 | 696.20 | 696.32 | 0 |
| 2025-07-11 18:40:00+00:00 | 696.27 | 696.27 | 696.23 | 696.24 | 0 |
| 2025-07-11 18:45:00+00:00 | 696.81 | 696.81 | 696.29 | 696.29 | 2304512 |
| 2025-07-11 18:50:00+00:00 | 696.48 | 696.72 | 696.39 | 696.72 | 0 |
| 2025-07-11 18:55:00+00:00 | 696.24 | 696.45 | 696.24 | 696.45 | 0 |
| 2025-07-11 19:00:00+00:00 | 695.82 | 696.21 | 695.82 | 696.21 | 0 |
| 2025-07-11 19:05:00+00:00 | 694.78 | 695.50 | 694.54 | 695.50 | 0 |
| 2025-07-11 19:10:00+00:00 | 694.00 | 694.00 | 693.93 | 693.99 | 0 |
| 2025-07-11 19:15:00+00:00 | 694.69 | 694.69 | 694.01 | 694.01 | 2137088 |
| 2025-07-11 19:20:00+00:00 | 694.77 | 694.77 | 694.69 | 694.69 | 0 |
| 2025-07-11 19:25:00+00:00 | 694.96 | 695.03 | 694.78 | 694.79 | 2790400 |
| 2025-07-11 19:30:00+00:00 | 694.90 | 694.90 | 694.08 | 694.89 | 0 |
| 2025-07-11 19:35:00+00:00 | 694.79 | 694.93 | 694.76 | 694.93 | 0 |
| 2025-07-11 19:40:00+00:00 | 694.11 | 694.50 | 694.11 | 694.50 | 0 |
| 2025-07-11 19:45:00+00:00 | 694.16 | 694.16 | 694.12 | 694.12 | 1764352 |
| 2025-07-11 19:50:00+00:00 | 693.92 | 694.02 | 693.90 | 694.02 | 2923008 |
| 2025-07-11 19:55:00+00:00 | 693.95 | 694.11 | 693.90 | 694.11 | 2796544 |
| 2025-07-11 20:00:00+00:00 | 694.00 | 694.00 | 693.82 | 693.90 | 0 |
| 2025-07-11 20:05:00+00:00 | 693.84 | 693.95 | 693.82 | 693.91 | 0 |
| 2025-07-11 20:10:00+00:00 | 693.88 | 693.91 | 693.85 | 693.89 | 1863680 |
| 2025-07-11 20:15:00+00:00 | 694.05 | 694.05 | 693.84 | 693.84 | 633856 |
| 2025-07-11 20:20:00+00:00 | 693.87 | 694.01 | 693.87 | 693.97 | 0 |
| 2025-07-11 20:25:00+00:00 | 693.82 | 693.83 | 693.81 | 693.81 | 0 |
| 2025-07-11 20:30:00+00:00 | 693.52 | 693.95 | 693.52 | 693.81 | 0 |
| 2025-07-11 20:35:00+00:00 | 693.33 | 693.50 | 693.32 | 693.47 | 360448 |
| 2025-07-11 20:40:00+00:00 | 693.40 | 693.48 | 693.39 | 693.47 | 210944 |
| 2025-07-11 20:45:00+00:00 | 692.59 | 693.09 | 692.59 | 693.09 | 10069760 |
| 2025-07-11 20:50:00+00:00 | 692.85 | 692.88 | 692.67 | 692.67 | 0 |
| 2025-07-11 20:55:00+00:00 | 692.12 | 692.74 | 692.12 | 692.74 | 1138176 |
| 2025-07-11 21:00:00+00:00 | 691.62 | 691.99 | 691.62 | 691.99 | 0 |
| 2025-07-11 21:05:00+00:00 | 691.87 | 691.97 | 691.65 | 691.68 | 0 |
| 2025-07-11 21:10:00+00:00 | 690.70 | 691.61 | 690.70 | 691.61 | 2130944 |
| 2025-07-11 21:15:00+00:00 | 690.19 | 690.64 | 690.05 | 690.64 | 0 |
| 2025-07-11 21:20:00+00:00 | 690.66 | 690.68 | 690.19 | 690.19 | 0 |
| 2025-07-11 21:25:00+00:00 | 691.20 | 691.20 | 690.93 | 690.96 | 0 |
| 2025-07-11 21:30:00+00:00 | 690.99 | 691.56 | 690.99 | 691.22 | 0 |
| 2025-07-11 21:35:00+00:00 | 690.67 | 691.07 | 690.67 | 690.99 | 0 |
| 2025-07-11 21:40:00+00:00 | 689.58 | 689.83 | 689.58 | 689.68 | 0 |
| 2025-07-11 21:45:00+00:00 | 688.95 | 689.27 | 688.37 | 689.27 | 0 |
| 2025-07-11 21:50:00+00:00 | 688.78 | 688.98 | 688.69 | 688.98 | 0 |
| 2025-07-11 21:55:00+00:00 | 688.28 | 688.40 | 688.24 | 688.24 | 0 |
| 2025-07-11 22:00:00+00:00 | 689.10 | 689.10 | 688.34 | 688.34 | 0 |
| 2025-07-11 22:05:00+00:00 | 688.70 | 689.11 | 688.70 | 689.11 | 0 |
| 2025-07-11 22:10:00+00:00 | 687.91 | 688.23 | 687.91 | 688.23 | 0 |
| 2025-07-11 22:15:00+00:00 | 686.54 | 687.92 | 686.54 | 687.92 | 0 |
| 2025-07-11 22:20:00+00:00 | 685.68 | 686.38 | 685.68 | 686.38 | 0 |
| 2025-07-11 22:25:00+00:00 | 683.90 | 685.36 | 683.90 | 685.36 | 0 |
| 2025-07-11 22:30:00+00:00 | 684.00 | 684.21 | 683.95 | 684.21 | 3452416 |
| 2025-07-11 22:35:00+00:00 | 685.35 | 685.82 | 684.49 | 684.49 | 0 |
| 2025-07-11 22:40:00+00:00 | 684.65 | 685.07 | 684.56 | 685.07 | 0 |
| 2025-07-11 22:45:00+00:00 | 684.96 | 684.96 | 684.64 | 684.64 | 0 |
| 2025-07-11 22:50:00+00:00 | 685.41 | 685.41 | 684.97 | 684.97 | 0 |
| 2025-07-11 22:55:00+00:00 | 685.98 | 685.98 | 685.78 | 685.78 | 5484544 |
| 2025-07-11 23:00:00+00:00 | 686.72 | 686.72 | 686.03 | 686.03 | 0 |
| 2025-07-11 23:05:00+00:00 | 687.37 | 687.37 | 686.70 | 686.70 | 4135680 |
| 2025-07-11 23:10:00+00:00 | 688.41 | 688.41 | 688.06 | 688.06 | 0 |
| 2025-07-11 23:15:00+00:00 | 688.72 | 688.72 | 688.42 | 688.42 | 5453824 |
| 2025-07-11 23:20:00+00:00 | 688.74 | 688.78 | 688.72 | 688.76 | 0 |
| 2025-07-11 23:25:00+00:00 | 689.43 | 689.45 | 689.17 | 689.17 | 0 |
| 2025-07-11 23:30:00+00:00 | 689.38 | 689.73 | 689.38 | 689.48 | 0 |
| 2025-07-11 23:35:00+00:00 | 689.57 | 689.57 | 689.40 | 689.40 | 3929856 |
| 2025-07-11 23:40:00+00:00 | 689.74 | 689.77 | 689.73 | 689.73 | 0 |
| 2025-07-11 23:45:00+00:00 | 689.43 | 689.76 | 689.43 | 689.74 | 0 |
| 2025-07-11 23:50:00+00:00 | 689.69 | 689.69 | 689.44 | 689.44 | 0 |
| 2025-07-11 23:55:00+00:00 | 689.89 | 689.90 | 689.89 | 689.89 | 1769728 |
| 2025-07-12 00:00:00+00:00 | 690.19 | 690.19 | 689.85 | 689.85 | 0 |
| 2025-07-12 00:05:00+00:00 | 690.06 | 690.18 | 690.06 | 690.18 | 0 |
| 2025-07-12 00:10:00+00:00 | 690.27 | 690.27 | 689.93 | 689.93 | 292608 |
| 2025-07-12 00:15:00+00:00 | 690.99 | 690.99 | 690.28 | 690.28 | 0 |
| 2025-07-12 00:20:00+00:00 | 690.60 | 690.98 | 690.60 | 690.93 | 0 |
| 2025-07-12 00:25:00+00:00 | 690.15 | 690.32 | 690.06 | 690.32 | 0 |
| 2025-07-12 00:30:00+00:00 | 690.17 | 690.57 | 690.17 | 690.17 | 0 |
| 2025-07-12 00:35:00+00:00 | 689.07 | 690.21 | 689.07 | 690.21 | 0 |
| 2025-07-12 00:40:00+00:00 | 688.92 | 688.99 | 688.40 | 688.40 | 0 |
| 2025-07-12 00:45:00+00:00 | 689.31 | 689.31 | 688.89 | 688.89 | 0 |
| 2025-07-12 00:50:00+00:00 | 690.18 | 690.18 | 689.82 | 689.84 | 670720 |
| 2025-07-12 00:55:00+00:00 | 691.65 | 691.65 | 690.85 | 690.86 | 2974720 |
| 2025-07-12 01:00:00+00:00 | 692.19 | 692.19 | 691.69 | 691.69 | 0 |
| 2025-07-12 01:05:00+00:00 | 692.64 | 692.68 | 692.21 | 692.25 | 0 |
| 2025-07-12 01:10:00+00:00 | 693.36 | 693.38 | 692.98 | 692.99 | 0 |
| 2025-07-12 01:15:00+00:00 | 694.40 | 694.40 | 693.41 | 693.41 | 0 |
| 2025-07-12 01:20:00+00:00 | 694.70 | 694.70 | 694.37 | 694.37 | 0 |
| 2025-07-12 01:25:00+00:00 | 694.56 | 694.70 | 694.56 | 694.64 | 0 |
| 2025-07-12 01:30:00+00:00 | 694.47 | 694.57 | 694.47 | 694.57 | 0 |
| 2025-07-12 01:35:00+00:00 | 694.49 | 694.51 | 694.46 | 694.46 | 0 |
| 2025-07-12 01:40:00+00:00 | 694.51 | 694.52 | 694.47 | 694.47 | 0 |
| 2025-07-12 01:45:00+00:00 | 694.43 | 694.63 | 694.43 | 694.51 | 0 |
| 2025-07-12 01:50:00+00:00 | 694.64 | 694.64 | 694.44 | 694.44 | 0 |
| 2025-07-12 01:55:00+00:00 | 694.33 | 694.58 | 694.30 | 694.58 | 0 |
| 2025-07-12 02:00:00+00:00 | 694.39 | 694.39 | 694.14 | 694.32 | 0 |
| 2025-07-12 02:05:00+00:00 | 694.36 | 694.39 | 694.32 | 694.39 | 0 |
| 2025-07-12 02:10:00+00:00 | 694.49 | 694.50 | 694.48 | 694.49 | 2709504 |
| 2025-07-12 02:15:00+00:00 | 694.64 | 694.66 | 694.49 | 694.49 | 0 |
| 2025-07-12 02:20:00+00:00 | 694.74 | 694.74 | 694.69 | 694.69 | 0 |
| 2025-07-12 02:25:00+00:00 | 694.72 | 694.81 | 694.72 | 694.81 | 0 |
| 2025-07-12 02:30:00+00:00 | 694.73 | 694.82 | 694.72 | 694.72 | 4404480 |
| 2025-07-12 02:35:00+00:00 | 694.77 | 694.78 | 694.73 | 694.74 | 0 |
| 2025-07-12 02:40:00+00:00 | 694.74 | 694.86 | 694.74 | 694.86 | 758784 |
| 2025-07-12 02:45:00+00:00 | 694.06 | 694.73 | 694.06 | 694.73 | 1258752 |
| 2025-07-12 02:50:00+00:00 | 693.94 | 694.09 | 693.94 | 694.09 | 0 |
| 2025-07-12 02:55:00+00:00 | 693.25 | 693.69 | 693.25 | 693.69 | 2693376 |
| 2025-07-12 03:00:00+00:00 | 693.32 | 693.32 | 693.24 | 693.24 | 0 |
| 2025-07-12 03:05:00+00:00 | 693.90 | 693.95 | 693.57 | 693.57 | 0 |
| 2025-07-12 03:10:00+00:00 | 694.07 | 694.26 | 694.07 | 694.25 | 5625088 |
| 2025-07-12 03:15:00+00:00 | 694.32 | 694.32 | 694.08 | 694.08 | 1671680 |
| 2025-07-12 03:20:00+00:00 | 694.32 | 694.32 | 694.31 | 694.31 | 0 |
| 2025-07-12 03:25:00+00:00 | 694.59 | 694.61 | 694.43 | 694.43 | 0 |
| 2025-07-12 03:30:00+00:00 | 694.53 | 694.61 | 694.53 | 694.60 | 1106432 |
| 2025-07-12 03:35:00+00:00 | 694.82 | 694.82 | 694.57 | 694.59 | 0 |
| 2025-07-12 03:40:00+00:00 | 694.94 | 694.95 | 694.82 | 694.82 | 2919680 |
| 2025-07-12 03:45:00+00:00 | 694.83 | 694.87 | 694.76 | 694.87 | 0 |
| 2025-07-12 03:50:00+00:00 | 695.01 | 695.02 | 694.89 | 694.89 | 435200 |
| 2025-07-12 03:55:00+00:00 | 695.08 | 695.18 | 695.08 | 695.18 | 0 |
| 2025-07-12 04:00:00+00:00 | 695.88 | 695.88 | 695.08 | 695.08 | 5701376 |
| 2025-07-12 04:05:00+00:00 | 696.22 | 696.22 | 695.85 | 695.85 | 9968128 |
| 2025-07-12 04:10:00+00:00 | 696.93 | 696.94 | 696.42 | 696.42 | 0 |
| 2025-07-12 04:15:00+00:00 | 696.12 | 696.91 | 696.12 | 696.91 | 0 |
| 2025-07-12 04:20:00+00:00 | 695.43 | 696.07 | 695.43 | 696.07 | 0 |
| 2025-07-12 04:25:00+00:00 | 694.96 | 695.07 | 694.96 | 694.96 | 0 |
| 2025-07-12 04:30:00+00:00 | 694.55 | 694.92 | 694.55 | 694.92 | 0 |
| 2025-07-12 04:35:00+00:00 | 694.32 | 694.51 | 694.26 | 694.51 | 0 |
| 2025-07-12 04:40:00+00:00 | 693.42 | 693.79 | 693.42 | 693.79 | 0 |
| 2025-07-12 04:45:00+00:00 | 692.99 | 693.41 | 692.99 | 693.41 | 0 |
| 2025-07-12 04:50:00+00:00 | 692.58 | 693.00 | 692.47 | 693.00 | 171008 |
| 2025-07-12 04:55:00+00:00 | 692.58 | 692.89 | 692.58 | 692.89 | 2365184 |
| 2025-07-12 05:00:00+00:00 | 691.90 | 692.58 | 691.90 | 692.58 | 0 |
| 2025-07-12 05:05:00+00:00 | 691.22 | 691.87 | 691.21 | 691.87 | 1242368 |
| 2025-07-12 05:10:00+00:00 | 690.74 | 690.80 | 690.69 | 690.69 | 0 |
| 2025-07-12 05:15:00+00:00 | 691.34 | 691.34 | 690.79 | 690.79 | 0 |
| 2025-07-12 05:20:00+00:00 | 691.52 | 691.52 | 691.36 | 691.36 | 0 |
| 2025-07-12 05:25:00+00:00 | 691.93 | 691.94 | 691.83 | 691.88 | 0 |
| 2025-07-12 05:30:00+00:00 | 691.96 | 691.96 | 691.81 | 691.93 | 0 |
| 2025-07-12 05:35:00+00:00 | 691.87 | 691.97 | 691.82 | 691.97 | 0 |
| 2025-07-12 05:40:00+00:00 | 691.42 | 691.88 | 691.42 | 691.88 | 0 |
| 2025-07-12 05:45:00+00:00 | 691.90 | 691.90 | 691.44 | 691.44 | 0 |
| 2025-07-12 05:50:00+00:00 | 692.23 | 692.23 | 691.88 | 691.88 | 0 |
| 2025-07-12 05:55:00+00:00 | 692.36 | 692.50 | 692.31 | 692.50 | 0 |
| 2025-07-12 06:00:00+00:00 | 692.26 | 692.41 | 692.26 | 692.31 | 0 |
| 2025-07-12 06:05:00+00:00 | 692.59 | 692.59 | 692.29 | 692.29 | 0 |
| 2025-07-12 06:10:00+00:00 | 692.16 | 692.65 | 692.12 | 692.64 | 0 |
| 2025-07-12 06:15:00+00:00 | 691.88 | 692.18 | 691.83 | 692.18 | 3833984 |
| 2025-07-12 06:20:00+00:00 | 692.57 | 692.61 | 692.04 | 692.04 | 0 |
| 2025-07-12 06:25:00+00:00 | 692.76 | 692.76 | 692.58 | 692.67 | 0 |
| 2025-07-12 06:30:00+00:00 | 693.06 | 693.06 | 692.85 | 692.85 | 0 |
| 2025-07-12 06:35:00+00:00 | 693.70 | 693.70 | 693.05 | 693.05 | 0 |
| 2025-07-12 06:40:00+00:00 | 694.30 | 694.31 | 694.10 | 694.12 | 0 |
| 2025-07-12 06:45:00+00:00 | 694.71 | 694.71 | 694.29 | 694.29 | 0 |
| 2025-07-12 06:50:00+00:00 | 694.64 | 694.76 | 694.63 | 694.71 | 0 |
| 2025-07-12 06:55:00+00:00 | 694.29 | 694.54 | 694.26 | 694.54 | 5095680 |
| 2025-07-12 07:00:00+00:00 | 694.31 | 694.31 | 694.17 | 694.24 | 0 |
| 2025-07-12 07:05:00+00:00 | 694.05 | 694.29 | 694.04 | 694.29 | 0 |
| 2025-07-12 07:10:00+00:00 | 694.23 | 694.23 | 694.05 | 694.05 | 0 |
| 2025-07-12 07:15:00+00:00 | 694.43 | 694.44 | 694.23 | 694.23 | 0 |
| 2025-07-12 07:20:00+00:00 | 693.69 | 694.28 | 693.68 | 694.28 | 605312 |
| 2025-07-12 07:25:00+00:00 | 693.28 | 693.36 | 693.11 | 693.34 | 0 |
| 2025-07-12 07:30:00+00:00 | 692.72 | 693.19 | 692.72 | 693.13 | 0 |
| 2025-07-12 07:35:00+00:00 | 692.32 | 692.73 | 692.30 | 692.73 | 0 |
| 2025-07-12 07:40:00+00:00 | 692.56 | 692.56 | 692.10 | 692.10 | 2204672 |
| 2025-07-12 07:45:00+00:00 | 692.83 | 693.02 | 692.64 | 692.64 | 0 |
| 2025-07-12 07:50:00+00:00 | 692.85 | 692.86 | 692.76 | 692.79 | 0 |
| 2025-07-12 07:55:00+00:00 | 693.62 | 693.62 | 693.21 | 693.21 | 0 |
| 2025-07-12 08:00:00+00:00 | 694.37 | 694.37 | 693.61 | 693.61 | 0 |
| 2025-07-12 08:05:00+00:00 | 694.36 | 694.43 | 694.29 | 694.42 | 0 |
| 2025-07-12 08:10:00+00:00 | 694.27 | 694.35 | 694.21 | 694.35 | 0 |
| 2025-07-12 08:15:00+00:00 | 693.88 | 694.32 | 693.88 | 694.32 | 2771072 |
| 2025-07-12 08:20:00+00:00 | 693.65 | 693.87 | 693.65 | 693.87 | 0 |
| 2025-07-12 08:25:00+00:00 | 693.39 | 693.59 | 693.39 | 693.59 | 0 |
| 2025-07-12 08:30:00+00:00 | 693.21 | 693.40 | 693.21 | 693.40 | 0 |
| 2025-07-12 08:35:00+00:00 | 693.14 | 693.22 | 693.14 | 693.22 | 0 |
| 2025-07-12 08:40:00+00:00 | 692.97 | 693.08 | 692.97 | 693.07 | 0 |
| 2025-07-12 08:45:00+00:00 | 692.92 | 693.04 | 692.92 | 693.01 | 2087040 |
| 2025-07-12 08:50:00+00:00 | 692.39 | 692.88 | 692.32 | 692.88 | 523392 |
| 2025-07-12 08:55:00+00:00 | 692.39 | 692.43 | 692.29 | 692.40 | 0 |
| 2025-07-12 09:00:00+00:00 | 691.98 | 692.34 | 691.98 | 692.34 | 6665856 |
| 2025-07-12 09:05:00+00:00 | 692.10 | 692.13 | 691.98 | 691.98 | 64768 |
| 2025-07-12 09:10:00+00:00 | 692.14 | 692.16 | 692.00 | 692.00 | 0 |
| 2025-07-12 09:15:00+00:00 | 692.20 | 692.20 | 692.10 | 692.15 | 0 |
| 2025-07-12 09:20:00+00:00 | 692.33 | 692.33 | 692.20 | 692.23 | 0 |
| 2025-07-12 09:25:00+00:00 | 692.24 | 692.36 | 692.23 | 692.34 | 3706368 |
| 2025-07-12 09:30:00+00:00 | 692.32 | 692.32 | 692.24 | 692.26 | 0 |
| 2025-07-12 09:35:00+00:00 | 692.47 | 692.48 | 692.30 | 692.30 | 0 |
| 2025-07-12 09:40:00+00:00 | 692.65 | 692.65 | 692.59 | 692.59 | 0 |
| 2025-07-12 09:45:00+00:00 | 693.10 | 693.10 | 692.64 | 692.64 | 0 |
| 2025-07-12 09:50:00+00:00 | 693.14 | 693.14 | 693.06 | 693.12 | 0 |
| 2025-07-12 09:55:00+00:00 | 693.42 | 693.42 | 693.26 | 693.29 | 0 |
| 2025-07-12 10:00:00+00:00 | 693.75 | 693.75 | 693.43 | 693.43 | 7399680 |
| 2025-07-12 10:05:00+00:00 | 693.73 | 693.78 | 693.68 | 693.73 | 5086592 |
| 2025-07-12 10:10:00+00:00 | 693.96 | 694.02 | 693.82 | 693.82 | 0 |
| 2025-07-12 10:15:00+00:00 | 693.98 | 694.05 | 693.97 | 694.05 | 0 |
| 2025-07-12 10:20:00+00:00 | 694.01 | 694.05 | 694.01 | 694.05 | 3446400 |
| 2025-07-12 10:25:00+00:00 | 693.73 | 693.94 | 693.73 | 693.93 | 0 |
| 2025-07-12 10:30:00+00:00 | 693.69 | 693.75 | 693.47 | 693.75 | 0 |
| 2025-07-12 10:35:00+00:00 | 693.79 | 693.79 | 693.67 | 693.70 | 0 |
| 2025-07-12 10:40:00+00:00 | 693.94 | 694.02 | 693.94 | 694.02 | 0 |
| 2025-07-12 10:45:00+00:00 | 693.85 | 693.94 | 693.85 | 693.94 | 6016896 |
| 2025-07-12 10:50:00+00:00 | 693.80 | 693.85 | 693.79 | 693.85 | 4205824 |
| 2025-07-12 10:55:00+00:00 | 693.93 | 693.93 | 693.74 | 693.74 | 0 |
| 2025-07-12 11:00:00+00:00 | 693.94 | 694.03 | 693.93 | 693.93 | 397952 |
| 2025-07-12 11:05:00+00:00 | 693.51 | 693.91 | 693.47 | 693.91 | 411648 |
| 2025-07-12 11:10:00+00:00 | 693.05 | 693.27 | 693.05 | 693.24 | 0 |
| 2025-07-12 11:15:00+00:00 | 692.53 | 693.05 | 692.53 | 693.05 | 0 |
| 2025-07-12 11:20:00+00:00 | 692.47 | 692.56 | 692.41 | 692.56 | 0 |
| 2025-07-12 11:25:00+00:00 | 692.43 | 692.45 | 692.36 | 692.41 | 0 |
| 2025-07-12 11:30:00+00:00 | 692.07 | 692.41 | 692.07 | 692.41 | 1030784 |
| 2025-07-12 11:35:00+00:00 | 692.13 | 692.13 | 692.07 | 692.09 | 440448 |
| 2025-07-12 11:40:00+00:00 | 692.35 | 692.35 | 692.05 | 692.05 | 993920 |
| 2025-07-12 11:45:00+00:00 | 692.28 | 692.29 | 692.05 | 692.29 | 0 |
| 2025-07-12 11:50:00+00:00 | 692.35 | 692.35 | 692.27 | 692.27 | 3298048 |
| 2025-07-12 11:55:00+00:00 | 692.13 | 692.55 | 692.12 | 692.53 | 0 |
| 2025-07-12 12:00:00+00:00 | 692.02 | 692.23 | 692.02 | 692.17 | 0 |
| 2025-07-12 12:05:00+00:00 | 691.67 | 692.02 | 691.67 | 692.02 | 3930880 |
| 2025-07-12 12:10:00+00:00 | 691.03 | 691.22 | 691.03 | 691.18 | 0 |
| 2025-07-12 12:15:00+00:00 | 690.14 | 691.07 | 690.14 | 691.07 | 137216 |
| 2025-07-12 12:20:00+00:00 | 689.47 | 690.13 | 689.28 | 690.13 | 928896 |
| 2025-07-12 12:25:00+00:00 | 689.25 | 689.50 | 689.08 | 689.08 | 0 |
| 2025-07-12 12:30:00+00:00 | 689.09 | 689.29 | 688.81 | 689.29 | 7840384 |
| 2025-07-12 12:35:00+00:00 | 688.59 | 688.99 | 688.56 | 688.99 | 2517504 |
| 2025-07-12 12:40:00+00:00 | 687.80 | 688.18 | 687.80 | 688.18 | 1461120 |
| 2025-07-12 12:45:00+00:00 | 686.74 | 687.85 | 686.74 | 687.85 | 0 |
| 2025-07-12 12:50:00+00:00 | 686.53 | 686.68 | 686.50 | 686.55 | 6204928 |
| 2025-07-12 12:55:00+00:00 | 687.25 | 687.25 | 686.51 | 686.53 | 5354496 |
| 2025-07-12 13:00:00+00:00 | 687.40 | 687.79 | 687.31 | 687.31 | 0 |
| 2025-07-12 13:05:00+00:00 | 687.58 | 687.58 | 687.50 | 687.50 | 0 |
| 2025-07-12 13:10:00+00:00 | 687.10 | 687.42 | 687.10 | 687.42 | 0 |
| 2025-07-12 13:15:00+00:00 | 686.53 | 687.14 | 686.53 | 687.14 | 0 |
| 2025-07-12 13:20:00+00:00 | 686.16 | 686.44 | 686.12 | 686.44 | 0 |
| 2025-07-12 13:25:00+00:00 | 685.81 | 686.03 | 685.81 | 686.03 | 3778432 |
| 2025-07-12 13:30:00+00:00 | 686.46 | 686.46 | 685.71 | 685.72 | 0 |
| 2025-07-12 13:35:00+00:00 | 685.96 | 686.42 | 685.88 | 686.42 | 1713664 |
| 2025-07-12 13:40:00+00:00 | 685.52 | 686.13 | 685.52 | 686.13 | 0 |
| 2025-07-12 13:45:00+00:00 | 685.41 | 685.61 | 685.10 | 685.61 | 0 |
| 2025-07-12 13:50:00+00:00 | 685.76 | 685.80 | 685.39 | 685.39 | 0 |
| 2025-07-12 13:55:00+00:00 | 686.28 | 686.30 | 685.87 | 685.87 | 0 |
| 2025-07-12 14:00:00+00:00 | 686.53 | 686.73 | 686.34 | 686.34 | 0 |
| 2025-07-12 14:05:00+00:00 | 686.15 | 686.46 | 686.09 | 686.43 | 0 |
| 2025-07-12 14:10:00+00:00 | 686.99 | 687.16 | 686.24 | 686.24 | 962944 |
| 2025-07-12 14:15:00+00:00 | 687.37 | 687.47 | 687.04 | 687.04 | 0 |
| 2025-07-12 14:20:00+00:00 | 687.28 | 687.40 | 687.25 | 687.37 | 0 |
| 2025-07-12 14:25:00+00:00 | 687.18 | 687.40 | 687.18 | 687.40 | 0 |
| 2025-07-12 14:30:00+00:00 | 687.01 | 687.17 | 687.01 | 687.17 | 0 |
| 2025-07-12 14:35:00+00:00 | 686.61 | 687.01 | 686.61 | 687.01 | 0 |
| 2025-07-12 14:40:00+00:00 | 686.19 | 686.21 | 686.02 | 686.19 | 0 |
| 2025-07-12 14:45:00+00:00 | 686.30 | 686.30 | 686.11 | 686.11 | 0 |
| 2025-07-12 14:50:00+00:00 | 686.19 | 686.31 | 686.19 | 686.27 | 0 |
| 2025-07-12 14:55:00+00:00 | 685.65 | 685.75 | 685.65 | 685.69 | 0 |
| 2025-07-12 15:00:00+00:00 | 685.36 | 685.67 | 685.36 | 685.66 | 5177344 |
| 2025-07-12 15:05:00+00:00 | 684.55 | 685.16 | 684.55 | 685.14 | 0 |
| 2025-07-12 15:10:00+00:00 | 683.46 | 683.89 | 683.46 | 683.89 | 0 |
| 2025-07-12 15:15:00+00:00 | 683.57 | 683.57 | 682.97 | 683.50 | 0 |
| 2025-07-12 15:20:00+00:00 | 683.62 | 683.77 | 683.47 | 683.61 | 3526784 |
| 2025-07-12 15:25:00+00:00 | 682.31 | 683.40 | 682.28 | 683.40 | 0 |
| 2025-07-12 15:30:00+00:00 | 681.54 | 682.49 | 681.54 | 682.35 | 0 |
| 2025-07-12 15:35:00+00:00 | 681.40 | 681.66 | 681.40 | 681.51 | 334848 |
| 2025-07-12 15:40:00+00:00 | 680.90 | 681.20 | 680.85 | 681.15 | 157696 |
| 2025-07-12 15:45:00+00:00 | 681.42 | 681.42 | 680.85 | 680.85 | 1161600 |
| 2025-07-12 15:50:00+00:00 | 680.86 | 681.45 | 680.86 | 681.45 | 0 |
| 2025-07-12 15:55:00+00:00 | 681.13 | 681.13 | 680.45 | 680.45 | 0 |
| 2025-07-12 16:00:00+00:00 | 681.14 | 681.22 | 681.00 | 681.12 | 0 |
| 2025-07-12 16:05:00+00:00 | 681.83 | 681.83 | 681.14 | 681.14 | 0 |
| 2025-07-12 16:10:00+00:00 | 682.98 | 683.01 | 682.65 | 682.67 | 0 |
| 2025-07-12 16:15:00+00:00 | 683.72 | 683.72 | 682.99 | 682.99 | 0 |
| 2025-07-12 16:20:00+00:00 | 683.98 | 684.08 | 683.71 | 683.71 | 9159040 |
| 2025-07-12 16:25:00+00:00 | 684.08 | 684.16 | 684.06 | 684.07 | 0 |
| 2025-07-12 16:30:00+00:00 | 684.20 | 684.20 | 684.17 | 684.17 | 0 |
| 2025-07-12 16:35:00+00:00 | 684.34 | 684.37 | 684.22 | 684.22 | 0 |
| 2025-07-12 16:40:00+00:00 | 684.67 | 684.69 | 684.40 | 684.40 | 0 |
| 2025-07-12 16:45:00+00:00 | 684.95 | 684.95 | 684.64 | 684.64 | 598272 |
| 2025-07-12 16:50:00+00:00 | 684.87 | 684.89 | 684.82 | 684.89 | 0 |
| 2025-07-12 16:55:00+00:00 | 684.22 | 684.48 | 684.22 | 684.48 | 0 |
| 2025-07-12 17:00:00+00:00 | 684.23 | 684.23 | 684.14 | 684.20 | 0 |
| 2025-07-12 17:05:00+00:00 | 685.00 | 685.00 | 684.30 | 684.30 | 0 |
| 2025-07-12 17:10:00+00:00 | 685.52 | 685.52 | 685.37 | 685.37 | 0 |
| 2025-07-12 17:15:00+00:00 | 685.78 | 685.78 | 685.49 | 685.50 | 0 |
| 2025-07-12 17:20:00+00:00 | 685.91 | 685.91 | 685.78 | 685.78 | 0 |
| 2025-07-12 17:25:00+00:00 | 685.98 | 686.04 | 685.94 | 686.04 | 0 |
| 2025-07-12 17:30:00+00:00 | 685.91 | 686.02 | 685.91 | 686.02 | 0 |
| 2025-07-12 17:35:00+00:00 | 685.89 | 685.93 | 685.85 | 685.93 | 0 |
| 2025-07-12 17:40:00+00:00 | 686.03 | 686.07 | 685.82 | 685.82 | 0 |
| 2025-07-12 17:45:00+00:00 | 685.93 | 686.05 | 685.93 | 686.05 | 0 |
| 2025-07-12 17:50:00+00:00 | 686.00 | 686.00 | 685.95 | 685.95 | 0 |
| 2025-07-12 17:55:00+00:00 | 686.21 | 686.21 | 686.14 | 686.14 | 0 |
| 2025-07-12 18:00:00+00:00 | 686.39 | 686.39 | 686.24 | 686.24 | 3150080 |
| 2025-07-12 18:05:00+00:00 | 686.22 | 686.38 | 686.22 | 686.38 | 0 |
| 2025-07-12 18:10:00+00:00 | 686.13 | 686.17 | 686.13 | 686.14 | 7274112 |
| 2025-07-12 18:15:00+00:00 | 685.44 | 686.11 | 685.44 | 686.11 | 0 |
| 2025-07-12 18:20:00+00:00 | 685.15 | 685.37 | 685.15 | 685.34 | 0 |
| 2025-07-12 18:25:00+00:00 | 685.13 | 685.13 | 684.98 | 684.98 | 1613440 |
| 2025-07-12 18:30:00+00:00 | 685.69 | 685.69 | 685.14 | 685.14 | 0 |
| 2025-07-12 18:35:00+00:00 | 686.02 | 686.05 | 685.65 | 685.65 | 0 |
| 2025-07-12 18:40:00+00:00 | 686.06 | 686.27 | 686.06 | 686.27 | 0 |
| 2025-07-12 18:45:00+00:00 | 686.11 | 686.11 | 685.94 | 686.04 | 0 |
| 2025-07-12 18:50:00+00:00 | 685.88 | 686.07 | 685.88 | 686.05 | 0 |
| 2025-07-12 18:55:00+00:00 | 685.89 | 685.89 | 685.67 | 685.67 | 4073216 |
| 2025-07-12 19:00:00+00:00 | 685.55 | 685.93 | 685.55 | 685.93 | 0 |
| 2025-07-12 19:05:00+00:00 | 685.50 | 685.55 | 685.50 | 685.55 | 0 |
| 2025-07-12 19:10:00+00:00 | 685.08 | 685.39 | 685.08 | 685.39 | 0 |
| 2025-07-12 19:15:00+00:00 | 684.77 | 685.09 | 684.77 | 685.09 | 0 |
| 2025-07-12 19:20:00+00:00 | 684.78 | 684.84 | 684.76 | 684.76 | 2883328 |
| 2025-07-12 19:25:00+00:00 | 684.48 | 684.71 | 684.46 | 684.67 | 0 |
| 2025-07-12 19:30:00+00:00 | 684.39 | 684.40 | 684.18 | 684.40 | 0 |
| 2025-07-12 19:35:00+00:00 | 684.69 | 684.73 | 684.44 | 684.44 | 0 |
| 2025-07-12 19:40:00+00:00 | 684.76 | 684.79 | 684.72 | 684.74 | 5127936 |
| 2025-07-12 19:45:00+00:00 | 684.56 | 684.77 | 684.56 | 684.77 | 0 |
| 2025-07-12 19:50:00+00:00 | 684.41 | 684.57 | 684.41 | 684.57 | 0 |
| 2025-07-12 19:55:00+00:00 | 684.47 | 684.49 | 684.41 | 684.43 | 0 |
| 2025-07-12 20:00:00+00:00 | 684.50 | 684.57 | 684.50 | 684.51 | 0 |
| 2025-07-12 20:05:00+00:00 | 684.23 | 684.49 | 684.22 | 684.49 | 0 |
| 2025-07-12 20:10:00+00:00 | 683.81 | 684.13 | 683.81 | 684.13 | 2921728 |
| 2025-07-12 20:15:00+00:00 | 683.60 | 683.80 | 683.60 | 683.80 | 0 |
| 2025-07-12 20:20:00+00:00 | 683.37 | 683.61 | 683.33 | 683.61 | 0 |
| 2025-07-12 20:25:00+00:00 | 683.45 | 683.46 | 683.41 | 683.44 | 1057792 |
| 2025-07-12 20:30:00+00:00 | 683.19 | 683.42 | 683.19 | 683.42 | 0 |
| 2025-07-12 20:35:00+00:00 | 683.00 | 683.15 | 683.00 | 683.15 | 928896 |
| 2025-07-12 20:40:00+00:00 | 682.87 | 683.03 | 682.85 | 683.02 | 0 |
| 2025-07-12 20:45:00+00:00 | 682.56 | 682.88 | 682.56 | 682.88 | 0 |
| 2025-07-12 20:50:00+00:00 | 682.27 | 682.54 | 682.27 | 682.54 | 1878912 |
| 2025-07-12 20:55:00+00:00 | 681.55 | 681.97 | 681.55 | 681.97 | 0 |
| 2025-07-12 21:00:00+00:00 | 681.31 | 681.49 | 681.07 | 681.49 | 0 |
| 2025-07-12 21:05:00+00:00 | 681.71 | 681.71 | 681.34 | 681.34 | 339968 |
| 2025-07-12 21:10:00+00:00 | 681.55 | 681.81 | 681.53 | 681.81 | 0 |
| 2025-07-12 21:15:00+00:00 | 681.51 | 681.51 | 681.28 | 681.43 | 0 |
| 2025-07-12 21:20:00+00:00 | 681.76 | 681.77 | 681.53 | 681.53 | 0 |
| 2025-07-12 21:25:00+00:00 | 682.00 | 682.00 | 681.86 | 681.87 | 2304000 |
| 2025-07-12 21:30:00+00:00 | 682.67 | 682.67 | 682.04 | 682.04 | 1156224 |
| 2025-07-12 21:35:00+00:00 | 682.89 | 682.91 | 682.68 | 682.70 | 0 |
| 2025-07-12 21:40:00+00:00 | 683.36 | 683.36 | 683.22 | 683.22 | 1666944 |
| 2025-07-12 21:45:00+00:00 | 683.55 | 683.61 | 683.36 | 683.36 | 0 |
| 2025-07-12 21:50:00+00:00 | 683.52 | 683.63 | 683.46 | 683.61 | 0 |
| 2025-07-12 21:55:00+00:00 | 683.79 | 683.79 | 683.62 | 683.65 | 1079680 |
| 2025-07-12 22:00:00+00:00 | 683.90 | 684.04 | 683.81 | 683.81 | 0 |
| 2025-07-12 22:05:00+00:00 | 683.73 | 683.89 | 683.64 | 683.89 | 0 |
| 2025-07-12 22:10:00+00:00 | 683.93 | 683.93 | 683.77 | 683.79 | 3517184 |
| 2025-07-12 22:15:00+00:00 | 683.39 | 683.97 | 683.39 | 683.97 | 0 |
| 2025-07-12 22:20:00+00:00 | 683.34 | 683.45 | 683.27 | 683.45 | 0 |
| 2025-07-12 22:25:00+00:00 | 683.90 | 683.90 | 683.53 | 683.53 | 0 |
| 2025-07-12 22:30:00+00:00 | 684.65 | 684.65 | 683.92 | 683.92 | 0 |
| 2025-07-12 22:35:00+00:00 | 684.69 | 684.75 | 684.59 | 684.62 | 0 |
| 2025-07-12 22:40:00+00:00 | 684.72 | 684.73 | 684.65 | 684.65 | 0 |
| 2025-07-12 22:45:00+00:00 | 684.68 | 684.79 | 684.68 | 684.75 | 128128 |
| 2025-07-12 22:50:00+00:00 | 684.50 | 684.58 | 684.49 | 684.58 | 0 |
| 2025-07-12 22:55:00+00:00 | 684.83 | 684.83 | 684.69 | 684.70 | 0 |
| 2025-07-12 23:00:00+00:00 | 685.05 | 685.05 | 684.85 | 684.85 | 3090304 |
| 2025-07-12 23:05:00+00:00 | 684.86 | 685.00 | 684.86 | 684.99 | 0 |
| 2025-07-12 23:10:00+00:00 | 684.74 | 684.78 | 684.73 | 684.75 | 2260864 |
| 2025-07-12 23:15:00+00:00 | 685.01 | 685.01 | 684.73 | 684.73 | 0 |
| 2025-07-12 23:20:00+00:00 | 685.19 | 685.21 | 685.03 | 685.03 | 0 |
| 2025-07-12 23:25:00+00:00 | 685.26 | 685.30 | 685.24 | 685.30 | 3304832 |
| 2025-07-12 23:30:00+00:00 | 685.53 | 685.53 | 685.28 | 685.28 | 0 |
| 2025-07-12 23:35:00+00:00 | 685.55 | 685.62 | 685.54 | 685.55 | 0 |
| 2025-07-12 23:40:00+00:00 | 685.35 | 685.46 | 685.35 | 685.46 | 887040 |
| 2025-07-12 23:45:00+00:00 | 685.36 | 685.36 | 685.27 | 685.32 | 608384 |
| 2025-07-12 23:50:00+00:00 | 685.92 | 685.98 | 685.40 | 685.43 | 0 |
| 2025-07-12 23:55:00+00:00 | 685.75 | 685.76 | 685.74 | 685.76 | 0 |
| 2025-07-13 00:00:00+00:00 | 685.99 | 685.99 | 685.89 | 685.94 | 0 |
| 2025-07-13 00:05:00+00:00 | 685.72 | 685.91 | 685.72 | 685.90 | 0 |
| 2025-07-13 00:10:00+00:00 | 685.57 | 685.57 | 685.47 | 685.49 | 3074176 |
| 2025-07-13 00:15:00+00:00 | 685.80 | 685.80 | 685.61 | 685.61 | 0 |
| 2025-07-13 00:20:00+00:00 | 686.05 | 686.14 | 685.78 | 685.78 | 0 |
| 2025-07-13 00:25:00+00:00 | 686.47 | 686.47 | 686.17 | 686.18 | 1646720 |
| 2025-07-13 00:30:00+00:00 | 686.50 | 686.51 | 686.43 | 686.43 | 0 |
| 2025-07-13 00:35:00+00:00 | 686.54 | 686.54 | 686.46 | 686.49 | 0 |
| 2025-07-13 00:40:00+00:00 | 686.72 | 686.72 | 686.60 | 686.60 | 0 |
| 2025-07-13 00:45:00+00:00 | 687.15 | 687.15 | 686.69 | 686.69 | 753152 |
| 2025-07-13 00:50:00+00:00 | 687.20 | 687.22 | 687.13 | 687.14 | 0 |
| 2025-07-13 00:55:00+00:00 | 687.08 | 687.16 | 686.99 | 687.16 | 0 |
| 2025-07-13 01:00:00+00:00 | 687.12 | 687.22 | 687.06 | 687.06 | 135680 |
| 2025-07-13 01:05:00+00:00 | 687.21 | 687.21 | 687.15 | 687.15 | 0 |
| 2025-07-13 01:10:00+00:00 | 687.29 | 687.29 | 687.18 | 687.19 | 0 |
| 2025-07-13 01:15:00+00:00 | 687.08 | 687.23 | 687.08 | 687.21 | 2211328 |
| 2025-07-13 01:20:00+00:00 | 687.05 | 687.07 | 687.03 | 687.03 | 0 |
| 2025-07-13 01:25:00+00:00 | 686.95 | 686.99 | 686.95 | 686.98 | 0 |
| 2025-07-13 01:30:00+00:00 | 686.64 | 686.93 | 686.64 | 686.93 | 0 |
| 2025-07-13 01:35:00+00:00 | 686.55 | 686.63 | 686.53 | 686.62 | 2480896 |
| 2025-07-13 01:40:00+00:00 | 686.86 | 686.86 | 686.55 | 686.56 | 2726784 |
| 2025-07-13 01:45:00+00:00 | 686.91 | 686.95 | 686.85 | 686.85 | 0 |
| 2025-07-13 01:50:00+00:00 | 687.28 | 687.31 | 686.96 | 686.97 | 5318528 |
| 2025-07-13 01:55:00+00:00 | 687.44 | 687.44 | 687.31 | 687.39 | 0 |
| 2025-07-13 02:00:00+00:00 | 687.27 | 687.48 | 687.27 | 687.45 | 2146304 |
| 2025-07-13 02:05:00+00:00 | 687.25 | 687.27 | 687.21 | 687.25 | 0 |
| 2025-07-13 02:10:00+00:00 | 687.18 | 687.19 | 687.17 | 687.17 | 256896 |
| 2025-07-13 02:15:00+00:00 | 686.59 | 687.21 | 686.59 | 687.21 | 0 |
| 2025-07-13 02:20:00+00:00 | 686.24 | 686.60 | 686.19 | 686.57 | 119424 |
| 2025-07-13 02:25:00+00:00 | 686.12 | 686.25 | 686.10 | 686.25 | 859904 |
| 2025-07-13 02:30:00+00:00 | 686.24 | 686.24 | 686.11 | 686.11 | 3239040 |
| 2025-07-13 02:35:00+00:00 | 686.18 | 686.22 | 686.15 | 686.22 | 0 |
| 2025-07-13 02:40:00+00:00 | 686.47 | 686.53 | 686.33 | 686.34 | 0 |
| 2025-07-13 02:45:00+00:00 | 686.76 | 686.76 | 686.48 | 686.48 | 716928 |
| 2025-07-13 02:50:00+00:00 | 686.85 | 686.85 | 686.75 | 686.75 | 4681088 |
| 2025-07-13 02:55:00+00:00 | 687.32 | 687.37 | 686.95 | 686.95 | 1446016 |
| 2025-07-13 03:00:00+00:00 | 687.60 | 687.60 | 687.33 | 687.33 | 0 |
| 2025-07-13 03:05:00+00:00 | 687.54 | 687.67 | 687.54 | 687.66 | 1261568 |
| 2025-07-13 03:10:00+00:00 | 687.29 | 687.44 | 687.29 | 687.44 | 0 |
| 2025-07-13 03:15:00+00:00 | 687.35 | 687.35 | 687.26 | 687.27 | 3706112 |
| 2025-07-13 03:20:00+00:00 | 687.55 | 687.55 | 687.35 | 687.35 | 680832 |
| 2025-07-13 03:25:00+00:00 | 687.49 | 687.56 | 687.49 | 687.55 | 0 |
| 2025-07-13 03:30:00+00:00 | 687.17 | 687.47 | 687.17 | 687.47 | 4014976 |
| 2025-07-13 03:35:00+00:00 | 687.17 | 687.26 | 687.17 | 687.21 | 0 |
| 2025-07-13 03:40:00+00:00 | 687.01 | 687.01 | 686.91 | 686.93 | 0 |
| 2025-07-13 03:45:00+00:00 | 686.94 | 687.00 | 686.91 | 687.00 | 1316608 |
| 2025-07-13 03:50:00+00:00 | 686.87 | 686.92 | 686.85 | 686.92 | 0 |
| 2025-07-13 03:55:00+00:00 | 686.97 | 686.97 | 686.90 | 686.90 | 2739712 |
| 2025-07-13 04:00:00+00:00 | 686.96 | 687.06 | 686.96 | 686.97 | 0 |
| 2025-07-13 04:05:00+00:00 | 687.20 | 687.20 | 686.94 | 686.94 | 2265088 |
| 2025-07-13 04:10:00+00:00 | 687.44 | 687.44 | 687.37 | 687.37 | 0 |
| 2025-07-13 04:15:00+00:00 | 687.27 | 687.41 | 687.27 | 687.41 | 235904 |
| 2025-07-13 04:20:00+00:00 | 687.43 | 687.43 | 687.29 | 687.29 | 0 |
| 2025-07-13 04:25:00+00:00 | 687.37 | 687.39 | 687.37 | 687.38 | 0 |
| 2025-07-13 04:30:00+00:00 | 687.23 | 687.38 | 687.23 | 687.36 | 0 |
| 2025-07-13 04:35:00+00:00 | 687.40 | 687.41 | 687.25 | 687.25 | 0 |
| 2025-07-13 04:40:00+00:00 | 687.32 | 687.39 | 687.32 | 687.39 | 0 |
| 2025-07-13 04:45:00+00:00 | 687.49 | 687.49 | 687.33 | 687.33 | 0 |
| 2025-07-13 04:50:00+00:00 | 687.55 | 687.55 | 687.49 | 687.49 | 0 |
| 2025-07-13 04:55:00+00:00 | 687.65 | 687.65 | 687.62 | 687.62 | 2978816 |
| 2025-07-13 05:00:00+00:00 | 687.67 | 687.74 | 687.65 | 687.65 | 0 |
| 2025-07-13 05:05:00+00:00 | 687.85 | 687.85 | 687.67 | 687.67 | 293888 |
| 2025-07-13 05:10:00+00:00 | 688.07 | 688.09 | 688.03 | 688.09 | 0 |
| 2025-07-13 05:15:00+00:00 | 688.07 | 688.07 | 688.03 | 688.04 | 2937728 |
| 2025-07-13 05:20:00+00:00 | 688.04 | 688.07 | 688.02 | 688.03 | 0 |
| 2025-07-13 05:25:00+00:00 | 688.13 | 688.13 | 688.11 | 688.11 | 0 |
| 2025-07-13 05:30:00+00:00 | 688.46 | 688.46 | 688.14 | 688.14 | 0 |
| 2025-07-13 05:35:00+00:00 | 688.55 | 688.56 | 688.46 | 688.46 | 1702912 |
| 2025-07-13 05:40:00+00:00 | 688.58 | 688.67 | 688.58 | 688.62 | 0 |
| 2025-07-13 05:45:00+00:00 | 688.71 | 688.71 | 688.60 | 688.60 | 588032 |
| 2025-07-13 05:50:00+00:00 | 688.69 | 688.72 | 688.67 | 688.71 | 3008256 |
| 2025-07-13 05:55:00+00:00 | 688.45 | 688.60 | 688.45 | 688.58 | 0 |
| 2025-07-13 06:00:00+00:00 | 688.50 | 688.50 | 688.39 | 688.48 | 0 |
| 2025-07-13 06:05:00+00:00 | 688.50 | 688.50 | 688.49 | 688.50 | 0 |
| 2025-07-13 06:10:00+00:00 | 688.75 | 688.75 | 688.55 | 688.55 | 908672 |
| 2025-07-13 06:15:00+00:00 | 688.93 | 688.93 | 688.70 | 688.73 | 2573824 |
| 2025-07-13 06:20:00+00:00 | 689.11 | 689.11 | 688.95 | 688.99 | 0 |
| 2025-07-13 06:25:00+00:00 | 689.54 | 689.55 | 689.41 | 689.41 | 1026944 |
| 2025-07-13 06:30:00+00:00 | 689.63 | 689.63 | 689.53 | 689.53 | 0 |
| 2025-07-13 06:35:00+00:00 | 689.66 | 689.69 | 689.62 | 689.65 | 0 |
| 2025-07-13 06:40:00+00:00 | 689.94 | 689.94 | 689.79 | 689.79 | 0 |
| 2025-07-13 06:45:00+00:00 | 689.85 | 689.99 | 689.85 | 689.91 | 18816 |
| 2025-07-13 06:50:00+00:00 | 689.74 | 689.88 | 689.74 | 689.84 | 0 |
| 2025-07-13 06:55:00+00:00 | 689.47 | 689.58 | 689.46 | 689.58 | 0 |
| 2025-07-13 07:00:00+00:00 | 689.33 | 689.42 | 689.33 | 689.42 | 2456960 |
| 2025-07-13 07:05:00+00:00 | 689.33 | 689.36 | 689.31 | 689.31 | 0 |
| 2025-07-13 07:10:00+00:00 | 688.87 | 689.18 | 688.87 | 689.18 | 1213184 |
| 2025-07-13 07:15:00+00:00 | 688.90 | 688.90 | 688.87 | 688.90 | 0 |
| 2025-07-13 07:20:00+00:00 | 688.96 | 688.96 | 688.92 | 688.92 | 0 |
| 2025-07-13 07:25:00+00:00 | 688.94 | 688.99 | 688.94 | 688.99 | 0 |
| 2025-07-13 07:30:00+00:00 | 689.06 | 689.06 | 688.94 | 688.97 | 0 |
| 2025-07-13 07:35:00+00:00 | 689.27 | 689.27 | 689.04 | 689.04 | 0 |
| 2025-07-13 07:40:00+00:00 | 689.63 | 689.66 | 689.51 | 689.51 | 42880 |
| 2025-07-13 07:45:00+00:00 | 689.68 | 689.70 | 689.62 | 689.62 | 0 |
| 2025-07-13 07:50:00+00:00 | 689.68 | 689.70 | 689.67 | 689.69 | 0 |
| 2025-07-13 07:55:00+00:00 | 689.60 | 689.61 | 689.59 | 689.61 | 0 |
| 2025-07-13 08:00:00+00:00 | 689.96 | 689.98 | 689.60 | 689.60 | 0 |
| 2025-07-13 08:05:00+00:00 | 690.06 | 690.06 | 689.97 | 689.97 | 494464 |
| 2025-07-13 08:10:00+00:00 | 690.14 | 690.14 | 690.05 | 690.07 | 5550080 |
| 2025-07-13 08:15:00+00:00 | 690.38 | 690.42 | 690.16 | 690.16 | 0 |
| 2025-07-13 08:20:00+00:00 | 690.20 | 690.40 | 690.15 | 690.40 | 1351168 |
| 2025-07-13 08:25:00+00:00 | 690.46 | 690.48 | 690.37 | 690.39 | 0 |
| 2025-07-13 08:30:00+00:00 | 690.66 | 690.66 | 690.46 | 690.46 | 537728 |
| 2025-07-13 08:35:00+00:00 | 690.61 | 690.65 | 690.61 | 690.65 | 0 |
| 2025-07-13 08:40:00+00:00 | 690.55 | 690.61 | 690.54 | 690.61 | 4352000 |
| 2025-07-13 08:45:00+00:00 | 690.18 | 690.55 | 690.18 | 690.55 | 0 |
| 2025-07-13 08:50:00+00:00 | 689.94 | 690.19 | 689.94 | 690.19 | 0 |
| 2025-07-13 08:55:00+00:00 | 689.85 | 689.85 | 689.80 | 689.82 | 4923520 |
| 2025-07-13 09:00:00+00:00 | 690.11 | 690.11 | 689.91 | 689.91 | 0 |
| 2025-07-13 09:05:00+00:00 | 690.16 | 690.16 | 690.09 | 690.09 | 0 |
| 2025-07-13 09:10:00+00:00 | 690.09 | 690.18 | 690.07 | 690.18 | 669696 |
| 2025-07-13 09:15:00+00:00 | 689.93 | 690.08 | 689.93 | 690.08 | 0 |
| 2025-07-13 09:20:00+00:00 | 689.62 | 689.93 | 689.58 | 689.93 | 1433088 |
| 2025-07-13 09:25:00+00:00 | 689.52 | 689.52 | 689.46 | 689.47 | 1848192 |
| 2025-07-13 09:30:00+00:00 | 689.14 | 689.54 | 689.14 | 689.50 | 3370624 |
| 2025-07-13 09:35:00+00:00 | 688.85 | 689.13 | 688.85 | 689.13 | 0 |
| 2025-07-13 09:40:00+00:00 | 688.77 | 688.77 | 688.59 | 688.62 | 0 |
| 2025-07-13 09:45:00+00:00 | 688.74 | 688.76 | 688.68 | 688.76 | 0 |
| 2025-07-13 09:50:00+00:00 | 688.50 | 688.72 | 688.50 | 688.72 | 0 |
| 2025-07-13 09:55:00+00:00 | 688.57 | 688.59 | 688.53 | 688.57 | 0 |
| 2025-07-13 10:00:00+00:00 | 689.23 | 689.23 | 688.61 | 688.61 | 0 |
| 2025-07-13 10:05:00+00:00 | 689.64 | 689.64 | 689.22 | 689.22 | 0 |
| 2025-07-13 10:10:00+00:00 | 690.04 | 690.04 | 689.77 | 689.93 | 0 |
| 2025-07-13 10:15:00+00:00 | 690.17 | 690.17 | 689.83 | 690.03 | 9106176 |
| 2025-07-13 10:20:00+00:00 | 690.15 | 690.22 | 690.15 | 690.19 | 0 |
| 2025-07-13 10:25:00+00:00 | 690.08 | 690.08 | 689.99 | 690.01 | 0 |
| 2025-07-13 10:30:00+00:00 | 690.11 | 690.13 | 690.07 | 690.07 | 191488 |
| 2025-07-13 10:35:00+00:00 | 690.19 | 690.21 | 690.06 | 690.06 | 0 |
| 2025-07-13 10:40:00+00:00 | 690.22 | 690.22 | 690.16 | 690.16 | 1371648 |
| 2025-07-13 10:45:00+00:00 | 690.01 | 690.36 | 690.01 | 690.22 | 0 |
| 2025-07-13 10:50:00+00:00 | 689.93 | 690.05 | 689.92 | 690.05 | 0 |
| 2025-07-13 10:55:00+00:00 | 690.00 | 690.07 | 690.00 | 690.07 | 1623936 |
| 2025-07-13 11:00:00+00:00 | 690.29 | 690.29 | 690.04 | 690.04 | 0 |
| 2025-07-13 11:05:00+00:00 | 690.47 | 690.52 | 690.29 | 690.29 | 0 |
| 2025-07-13 11:10:00+00:00 | 690.70 | 690.70 | 690.54 | 690.57 | 369664 |
| 2025-07-13 11:15:00+00:00 | 691.03 | 691.03 | 690.71 | 690.71 | 3953664 |
| 2025-07-13 11:20:00+00:00 | 690.54 | 690.92 | 690.54 | 690.92 | 0 |
| 2025-07-13 11:25:00+00:00 | 690.40 | 690.44 | 690.40 | 690.44 | 0 |
| 2025-07-13 11:30:00+00:00 | 690.07 | 690.36 | 690.07 | 690.36 | 795776 |
| 2025-07-13 11:35:00+00:00 | 690.23 | 690.25 | 690.10 | 690.10 | 0 |
| 2025-07-13 11:40:00+00:00 | 690.46 | 690.46 | 690.26 | 690.26 | 2935808 |
| 2025-07-13 11:45:00+00:00 | 690.74 | 690.74 | 690.45 | 690.45 | 0 |
| 2025-07-13 11:50:00+00:00 | 690.69 | 690.73 | 690.67 | 690.72 | 0 |
| 2025-07-13 11:55:00+00:00 | 690.74 | 690.74 | 690.68 | 690.68 | 3552000 |
| 2025-07-13 12:00:00+00:00 | 691.44 | 691.44 | 690.76 | 690.76 | 0 |
| 2025-07-13 12:05:00+00:00 | 692.06 | 692.06 | 691.46 | 691.46 | 4916352 |
| 2025-07-13 12:10:00+00:00 | 692.15 | 692.27 | 692.14 | 692.27 | 0 |
| 2025-07-13 12:15:00+00:00 | 692.28 | 692.28 | 692.16 | 692.16 | 4130816 |
| 2025-07-13 12:20:00+00:00 | 692.22 | 692.28 | 692.17 | 692.27 | 0 |
| 2025-07-13 12:25:00+00:00 | 692.19 | 692.29 | 692.19 | 692.29 | 0 |
| 2025-07-13 12:30:00+00:00 | 692.36 | 692.42 | 692.23 | 692.23 | 0 |
| 2025-07-13 12:35:00+00:00 | 692.22 | 692.33 | 692.22 | 692.32 | 0 |
| 2025-07-13 12:40:00+00:00 | 691.82 | 692.00 | 691.78 | 692.00 | 0 |
| 2025-07-13 12:45:00+00:00 | 691.84 | 691.90 | 691.81 | 691.81 | 986496 |
| 2025-07-13 12:50:00+00:00 | 691.97 | 691.97 | 691.79 | 691.84 | 0 |
| 2025-07-13 12:55:00+00:00 | 692.51 | 692.69 | 692.51 | 692.69 | 0 |
| 2025-07-13 13:00:00+00:00 | 692.31 | 692.33 | 692.26 | 692.28 | 3573760 |
| 2025-07-13 13:05:00+00:00 | 691.97 | 692.25 | 691.93 | 692.25 | 0 |
| 2025-07-13 13:10:00+00:00 | 691.93 | 692.12 | 691.93 | 692.12 | 0 |
| 2025-07-13 13:15:00+00:00 | 691.59 | 691.94 | 691.54 | 691.94 | 0 |
| 2025-07-13 13:20:00+00:00 | 691.56 | 691.57 | 691.56 | 691.56 | 0 |
| 2025-07-13 13:25:00+00:00 | 691.48 | 691.55 | 691.48 | 691.55 | 0 |
| 2025-07-13 13:30:00+00:00 | 691.52 | 691.52 | 691.42 | 691.47 | 3246976 |
| 2025-07-13 13:35:00+00:00 | 691.84 | 691.88 | 691.52 | 691.54 | 199936 |
| 2025-07-13 13:40:00+00:00 | 692.07 | 692.07 | 691.86 | 691.86 | 688256 |
| 2025-07-13 13:45:00+00:00 | 692.43 | 692.43 | 692.06 | 692.06 | 0 |
| 2025-07-13 13:50:00+00:00 | 692.33 | 692.52 | 692.33 | 692.45 | 0 |
| 2025-07-13 13:55:00+00:00 | 692.24 | 692.25 | 692.16 | 692.16 | 812928 |
| 2025-07-13 14:00:00+00:00 | 692.02 | 692.32 | 692.02 | 692.27 | 0 |
| 2025-07-13 14:05:00+00:00 | 692.04 | 692.06 | 691.99 | 692.01 | 0 |
| 2025-07-13 14:10:00+00:00 | 692.21 | 692.22 | 692.16 | 692.18 | 561152 |
| 2025-07-13 14:15:00+00:00 | 692.69 | 692.69 | 692.23 | 692.23 | 2520576 |
| 2025-07-13 14:20:00+00:00 | 693.19 | 693.24 | 692.70 | 692.70 | 8273280 |
| 2025-07-13 14:25:00+00:00 | 693.99 | 693.99 | 693.41 | 693.51 | 6460416 |
| 2025-07-13 14:30:00+00:00 | 693.70 | 693.94 | 693.70 | 693.94 | 2596480 |
| 2025-07-13 14:35:00+00:00 | 693.73 | 693.76 | 693.72 | 693.74 | 1268736 |
| 2025-07-13 14:40:00+00:00 | 693.72 | 693.75 | 693.57 | 693.57 | 4631552 |
| 2025-07-13 14:45:00+00:00 | 692.43 | 693.61 | 692.43 | 693.61 | 0 |
| 2025-07-13 14:50:00+00:00 | 691.91 | 692.51 | 691.85 | 692.51 | 5147264 |
| 2025-07-13 14:55:00+00:00 | 692.21 | 692.21 | 691.88 | 691.88 | 2613888 |
| 2025-07-13 15:00:00+00:00 | 692.13 | 692.17 | 692.01 | 692.17 | 2554496 |
| 2025-07-13 15:05:00+00:00 | 691.89 | 692.11 | 691.86 | 692.11 | 1737216 |
| 2025-07-13 15:10:00+00:00 | 692.28 | 692.28 | 691.96 | 691.98 | 0 |
| 2025-07-13 15:15:00+00:00 | 693.02 | 693.02 | 692.36 | 692.36 | 0 |
| 2025-07-13 15:20:00+00:00 | 693.24 | 693.27 | 693.03 | 693.03 | 510592 |
| 2025-07-13 15:25:00+00:00 | 692.81 | 693.09 | 692.79 | 693.09 | 0 |
| 2025-07-13 15:30:00+00:00 | 691.96 | 692.79 | 691.96 | 692.79 | 304256 |
| 2025-07-13 15:35:00+00:00 | 690.90 | 691.97 | 690.90 | 691.97 | 0 |
| 2025-07-13 15:40:00+00:00 | 690.95 | 690.95 | 690.51 | 690.51 | 0 |
| 2025-07-13 15:45:00+00:00 | 691.23 | 691.23 | 690.88 | 690.88 | 0 |
| 2025-07-13 15:50:00+00:00 | 691.36 | 691.43 | 691.24 | 691.24 | 0 |
| 2025-07-13 15:55:00+00:00 | 691.32 | 691.32 | 690.99 | 691.01 | 0 |
| 2025-07-13 16:00:00+00:00 | 691.13 | 691.47 | 691.13 | 691.29 | 0 |
| 2025-07-13 16:05:00+00:00 | 691.72 | 691.72 | 691.17 | 691.17 | 0 |
| 2025-07-13 16:10:00+00:00 | 691.80 | 692.11 | 691.72 | 692.07 | 3718016 |
| 2025-07-13 16:15:00+00:00 | 691.86 | 691.86 | 691.68 | 691.80 | 4437760 |
| 2025-07-13 16:20:00+00:00 | 691.90 | 691.94 | 691.83 | 691.89 | 683264 |
| 2025-07-13 16:25:00+00:00 | 691.68 | 691.95 | 691.68 | 691.95 | 0 |
| 2025-07-13 16:30:00+00:00 | 691.16 | 691.71 | 691.16 | 691.71 | 1143040 |
| 2025-07-13 16:35:00+00:00 | 691.00 | 691.18 | 690.99 | 691.18 | 3411072 |
| 2025-07-13 16:40:00+00:00 | 690.88 | 690.89 | 690.86 | 690.89 | 0 |
| 2025-07-13 16:45:00+00:00 | 690.52 | 690.85 | 690.52 | 690.85 | 3761408 |
| 2025-07-13 16:50:00+00:00 | 690.00 | 690.45 | 690.00 | 690.45 | 0 |
| 2025-07-13 16:55:00+00:00 | 689.39 | 689.63 | 689.39 | 689.54 | 2625920 |
| 2025-07-13 17:00:00+00:00 | 689.02 | 689.36 | 688.98 | 689.36 | 0 |
| 2025-07-13 17:05:00+00:00 | 689.00 | 689.02 | 688.96 | 688.96 | 1840512 |
| 2025-07-13 17:10:00+00:00 | 689.38 | 689.38 | 689.17 | 689.17 | 1312640 |
| 2025-07-13 17:15:00+00:00 | 689.79 | 689.81 | 689.40 | 689.40 | 63872 |
| 2025-07-13 17:20:00+00:00 | 690.03 | 690.05 | 689.80 | 689.80 | 1147520 |
| 2025-07-13 17:25:00+00:00 | 690.35 | 690.35 | 690.27 | 690.30 | 0 |
| 2025-07-13 17:30:00+00:00 | 690.77 | 690.77 | 690.34 | 690.34 | 501376 |
| 2025-07-13 17:35:00+00:00 | 690.88 | 690.92 | 690.79 | 690.79 | 534528 |
| 2025-07-13 17:40:00+00:00 | 690.97 | 691.00 | 690.84 | 690.84 | 4531584 |
| 2025-07-13 17:45:00+00:00 | 690.93 | 690.95 | 690.91 | 690.95 | 0 |
| 2025-07-13 17:50:00+00:00 | 690.76 | 690.92 | 690.71 | 690.92 | 112256 |
| 2025-07-13 17:55:00+00:00 | 690.87 | 690.89 | 690.86 | 690.86 | 567424 |
| 2025-07-13 18:00:00+00:00 | 690.75 | 690.87 | 690.75 | 690.87 | 0 |
| 2025-07-13 18:05:00+00:00 | 690.58 | 690.72 | 690.55 | 690.72 | 0 |
| 2025-07-13 18:10:00+00:00 | 690.66 | 690.66 | 690.58 | 690.58 | 0 |
| 2025-07-13 18:15:00+00:00 | 690.67 | 690.68 | 690.64 | 690.64 | 2714240 |
| 2025-07-13 18:20:00+00:00 | 690.85 | 690.85 | 690.65 | 690.65 | 0 |
| 2025-07-13 18:25:00+00:00 | 691.34 | 691.34 | 691.07 | 691.10 | 5611520 |
| 2025-07-13 18:30:00+00:00 | 691.38 | 691.50 | 691.32 | 691.32 | 1118720 |
| 2025-07-13 18:35:00+00:00 | 691.43 | 691.43 | 691.40 | 691.42 | 527744 |
| 2025-07-13 18:40:00+00:00 | 691.49 | 691.59 | 691.49 | 691.59 | 1368704 |
| 2025-07-13 18:45:00+00:00 | 691.24 | 691.50 | 691.24 | 691.50 | 866816 |
| 2025-07-13 18:50:00+00:00 | 691.73 | 691.74 | 691.34 | 691.34 | 0 |
| 2025-07-13 18:55:00+00:00 | 691.85 | 691.85 | 691.78 | 691.81 | 422528 |
| 2025-07-13 19:00:00+00:00 | 691.74 | 691.97 | 691.74 | 691.85 | 0 |
| 2025-07-13 19:05:00+00:00 | 691.74 | 691.77 | 691.74 | 691.77 | 0 |
| 2025-07-13 19:10:00+00:00 | 691.86 | 691.86 | 691.73 | 691.73 | 1454592 |
| 2025-07-13 19:15:00+00:00 | 692.11 | 692.11 | 691.87 | 691.87 | 2093696 |
| 2025-07-13 19:20:00+00:00 | 692.65 | 692.65 | 692.11 | 692.11 | 1767808 |
| 2025-07-13 19:25:00+00:00 | 693.16 | 693.16 | 692.81 | 692.87 | 0 |
| 2025-07-13 19:30:00+00:00 | 693.29 | 693.36 | 693.13 | 693.13 | 3622400 |
| 2025-07-13 19:35:00+00:00 | 692.95 | 693.30 | 692.94 | 693.30 | 2725632 |
| 2025-07-13 19:40:00+00:00 | 692.95 | 693.13 | 692.95 | 693.13 | 0 |
| 2025-07-13 19:45:00+00:00 | 692.86 | 692.96 | 692.84 | 692.96 | 4695168 |
| 2025-07-13 19:50:00+00:00 | 692.85 | 692.88 | 692.78 | 692.78 | 2385664 |
| 2025-07-13 19:55:00+00:00 | 692.62 | 692.76 | 692.62 | 692.74 | 0 |
| 2025-07-13 20:00:00+00:00 | 691.62 | 692.55 | 691.62 | 692.55 | 0 |
| 2025-07-13 20:05:00+00:00 | 691.63 | 691.63 | 691.52 | 691.57 | 0 |
| 2025-07-13 20:10:00+00:00 | 692.19 | 692.23 | 691.97 | 691.99 | 635776 |
| 2025-07-13 20:15:00+00:00 | 692.49 | 692.49 | 692.23 | 692.23 | 0 |
| 2025-07-13 20:20:00+00:00 | 692.52 | 692.52 | 692.46 | 692.51 | 5253376 |
| 2025-07-13 20:25:00+00:00 | 692.82 | 692.82 | 692.60 | 692.60 | 0 |
| 2025-07-13 20:30:00+00:00 | 693.11 | 693.11 | 692.83 | 692.83 | 0 |
| 2025-07-13 20:35:00+00:00 | 693.08 | 693.12 | 693.08 | 693.09 | 0 |
| 2025-07-13 20:40:00+00:00 | 692.90 | 692.97 | 692.90 | 692.90 | 0 |
| 2025-07-13 20:45:00+00:00 | 692.63 | 692.91 | 692.63 | 692.91 | 0 |
| 2025-07-13 20:50:00+00:00 | 692.63 | 692.67 | 692.52 | 692.67 | 2281088 |
| 2025-07-13 20:55:00+00:00 | 692.78 | 692.79 | 692.71 | 692.72 | 2126080 |
| 2025-07-13 21:00:00+00:00 | 692.69 | 692.76 | 692.66 | 692.76 | 0 |
| 2025-07-13 21:05:00+00:00 | 692.72 | 692.72 | 692.67 | 692.70 | 4355072 |
| 2025-07-13 21:10:00+00:00 | 692.74 | 692.75 | 692.68 | 692.68 | 0 |
| 2025-07-13 21:15:00+00:00 | 692.82 | 692.82 | 692.74 | 692.74 | 1532928 |
| 2025-07-13 21:20:00+00:00 | 692.70 | 692.79 | 692.70 | 692.79 | 505216 |
| 2025-07-13 21:25:00+00:00 | 692.83 | 692.85 | 692.82 | 692.83 | 875520 |
| 2025-07-13 21:30:00+00:00 | 692.83 | 692.84 | 692.81 | 692.84 | 4611072 |
| 2025-07-13 21:35:00+00:00 | 692.59 | 692.80 | 692.59 | 692.80 | 1143040 |
| 2025-07-13 21:40:00+00:00 | 690.91 | 690.91 | 690.80 | 690.82 | 4164096 |
| 2025-07-13 21:45:00+00:00 | 691.88 | 691.88 | 691.57 | 691.57 | 0 |
| 2025-07-13 21:50:00+00:00 | 692.09 | 692.09 | 691.91 | 691.91 | 2434432 |
| 2025-07-13 21:55:00+00:00 | 692.11 | 692.16 | 691.90 | 691.90 | 187392 |
| 2025-07-13 22:00:00+00:00 | 691.32 | 691.98 | 691.32 | 691.98 | 5207680 |
| 2025-07-13 22:05:00+00:00 | 691.94 | 691.96 | 691.39 | 691.39 | 5137920 |
| 2025-07-13 22:10:00+00:00 | 691.65 | 692.13 | 691.62 | 692.13 | 2303232 |
| 2025-07-13 22:15:00+00:00 | 691.66 | 691.80 | 691.66 | 691.67 | 0 |
| 2025-07-13 22:20:00+00:00 | 691.03 | 691.46 | 690.72 | 691.46 | 623488 |
| 2025-07-13 22:25:00+00:00 | 690.75 | 691.13 | 690.75 | 691.13 | 2546816 |
| 2025-07-13 22:30:00+00:00 | 690.71 | 690.77 | 690.17 | 690.77 | 3883136 |
| 2025-07-13 22:35:00+00:00 | 691.05 | 691.05 | 690.77 | 690.77 | 4828544 |
| 2025-07-13 22:40:00+00:00 | 691.54 | 691.59 | 691.36 | 691.39 | 1144960 |
| 2025-07-13 22:45:00+00:00 | 691.48 | 691.71 | 691.48 | 691.54 | 0 |
| 2025-07-13 22:50:00+00:00 | 691.20 | 691.48 | 691.20 | 691.48 | 8544256 |
| 2025-07-13 22:55:00+00:00 | 691.02 | 691.09 | 691.02 | 691.08 | 0 |
| 2025-07-13 23:00:00+00:00 | 690.74 | 691.00 | 690.68 | 691.00 | 0 |
| 2025-07-13 23:05:00+00:00 | 691.35 | 691.35 | 690.76 | 690.76 | 6606336 |
| 2025-07-13 23:10:00+00:00 | 690.84 | 691.48 | 690.72 | 691.48 | 0 |
| 2025-07-13 23:15:00+00:00 | 691.59 | 691.59 | 690.83 | 690.83 | 0 |
| 2025-07-13 23:20:00+00:00 | 691.40 | 691.49 | 691.37 | 691.49 | 3140608 |
| 2025-07-13 23:25:00+00:00 | 691.26 | 691.52 | 691.26 | 691.52 | 0 |
| 2025-07-13 23:30:00+00:00 | 691.40 | 691.40 | 691.25 | 691.25 | 3687168 |
| 2025-07-13 23:35:00+00:00 | 691.43 | 691.44 | 691.40 | 691.40 | 389248 |
| 2025-07-13 23:40:00+00:00 | 691.55 | 691.68 | 691.54 | 691.66 | 1144320 |
| 2025-07-13 23:45:00+00:00 | 691.96 | 691.96 | 691.48 | 691.57 | 408960 |
| 2025-07-13 23:50:00+00:00 | 692.10 | 692.13 | 691.96 | 691.96 | 3717248 |
| 2025-07-13 23:55:00+00:00 | 692.21 | 692.33 | 692.21 | 692.29 | 0 |
| 2025-07-14 00:00:00+00:00 | 692.14 | 692.32 | 692.14 | 692.23 | 0 |
| 2025-07-14 00:05:00+00:00 | 692.41 | 692.46 | 692.14 | 692.14 | 0 |
| 2025-07-14 00:10:00+00:00 | 692.32 | 692.33 | 692.29 | 692.31 | 170624 |
| 2025-07-14 00:15:00+00:00 | 692.75 | 692.75 | 692.38 | 692.38 | 1204736 |
| 2025-07-14 00:20:00+00:00 | 692.90 | 692.90 | 692.77 | 692.77 | 1259776 |
| 2025-07-14 00:25:00+00:00 | 693.54 | 693.58 | 693.24 | 693.32 | 6421248 |
| 2025-07-14 00:30:00+00:00 | 693.51 | 693.55 | 693.45 | 693.45 | 0 |
| 2025-07-14 00:35:00+00:00 | 693.34 | 693.50 | 693.34 | 693.50 | 5971840 |
| 2025-07-14 00:40:00+00:00 | 693.70 | 693.71 | 693.20 | 693.20 | 0 |
| 2025-07-14 00:45:00+00:00 | 693.28 | 693.71 | 693.28 | 693.71 | 5690880 |
| 2025-07-14 00:50:00+00:00 | 692.94 | 693.25 | 692.94 | 693.25 | 0 |
| 2025-07-14 00:55:00+00:00 | 691.68 | 692.68 | 691.44 | 692.68 | 15001728 |
| 2025-07-14 01:00:00+00:00 | 691.02 | 691.52 | 691.02 | 691.52 | 0 |
| 2025-07-14 01:05:00+00:00 | 691.37 | 691.42 | 691.05 | 691.05 | 2663424 |
| 2025-07-14 01:10:00+00:00 | 690.84 | 691.04 | 690.81 | 691.04 | 2464640 |
| 2025-07-14 01:15:00+00:00 | 690.90 | 690.90 | 690.79 | 690.82 | 0 |
| 2025-07-14 01:20:00+00:00 | 690.91 | 690.93 | 690.90 | 690.90 | 0 |
| 2025-07-14 01:25:00+00:00 | 690.90 | 690.99 | 690.90 | 690.99 | 2580096 |
| 2025-07-14 01:30:00+00:00 | 690.56 | 690.89 | 690.56 | 690.89 | 2754432 |
| 2025-07-14 01:35:00+00:00 | 690.51 | 690.58 | 690.51 | 690.58 | 4159744 |
| 2025-07-14 01:40:00+00:00 | 690.77 | 690.77 | 690.53 | 690.53 | 0 |
| 2025-07-14 01:45:00+00:00 | 690.44 | 690.81 | 690.44 | 690.67 | 1623552 |
| 2025-07-14 01:50:00+00:00 | 690.42 | 690.47 | 690.38 | 690.47 | 2616064 |
| 2025-07-14 01:55:00+00:00 | 690.45 | 690.53 | 690.45 | 690.53 | 3017088 |
| 2025-07-14 02:00:00+00:00 | 690.47 | 690.47 | 690.39 | 690.39 | 0 |
| 2025-07-14 02:05:00+00:00 | 690.31 | 690.48 | 690.28 | 690.48 | 957824 |
| 2025-07-14 02:10:00+00:00 | 690.46 | 690.46 | 690.39 | 690.39 | 518912 |
| 2025-07-14 02:15:00+00:00 | 690.69 | 690.72 | 690.47 | 690.47 | 2650112 |
| 2025-07-14 02:20:00+00:00 | 690.74 | 690.77 | 690.69 | 690.72 | 2031872 |
| 2025-07-14 02:25:00+00:00 | 692.28 | 692.28 | 691.55 | 691.55 | 9176320 |
| 2025-07-14 02:30:00+00:00 | 692.08 | 692.38 | 692.08 | 692.21 | 4190592 |
| 2025-07-14 02:35:00+00:00 | 692.19 | 692.19 | 692.08 | 692.08 | 1601664 |
| 2025-07-14 02:40:00+00:00 | 692.46 | 692.46 | 692.37 | 692.37 | 7332736 |
| 2025-07-14 02:45:00+00:00 | 692.73 | 692.73 | 692.42 | 692.47 | 6259072 |
| 2025-07-14 02:50:00+00:00 | 692.30 | 692.58 | 692.26 | 692.58 | 2016256 |
| 2025-07-14 02:55:00+00:00 | 692.63 | 692.63 | 692.44 | 692.44 | 1086976 |
| 2025-07-14 03:00:00+00:00 | 692.78 | 692.78 | 692.61 | 692.61 | 0 |
| 2025-07-14 03:05:00+00:00 | 693.22 | 693.22 | 692.80 | 692.80 | 1079552 |
| 2025-07-14 03:10:00+00:00 | 693.41 | 693.50 | 693.41 | 693.50 | 1817728 |
| 2025-07-14 03:15:00+00:00 | 693.11 | 693.43 | 693.11 | 693.43 | 2506368 |
| 2025-07-14 03:20:00+00:00 | 693.42 | 693.44 | 693.15 | 693.15 | 2741376 |
| 2025-07-14 03:25:00+00:00 | 693.82 | 693.82 | 693.53 | 693.53 | 4341120 |
| 2025-07-14 03:30:00+00:00 | 694.40 | 694.40 | 693.79 | 693.79 | 2144128 |
| 2025-07-14 03:35:00+00:00 | 694.26 | 694.40 | 694.19 | 694.40 | 0 |
| 2025-07-14 03:40:00+00:00 | 695.15 | 695.20 | 694.66 | 694.66 | 14717184 |
| 2025-07-14 03:45:00+00:00 | 696.70 | 696.70 | 695.06 | 695.06 | 31171968 |
| 2025-07-14 03:50:00+00:00 | 697.49 | 697.49 | 696.67 | 696.67 | 12097792 |
| 2025-07-14 03:55:00+00:00 | 697.86 | 698.39 | 697.86 | 698.39 | 13692160 |
| 2025-07-14 04:00:00+00:00 | 697.39 | 697.84 | 697.39 | 697.84 | 4693376 |
| 2025-07-14 04:05:00+00:00 | 697.73 | 697.77 | 697.48 | 697.48 | 5866240 |
| 2025-07-14 04:10:00+00:00 | 697.58 | 697.81 | 697.58 | 697.81 | 3258112 |
| 2025-07-14 04:15:00+00:00 | 698.28 | 698.28 | 697.62 | 697.62 | 1128704 |
| 2025-07-14 04:20:00+00:00 | 698.27 | 698.32 | 698.21 | 698.30 | 2954112 |
| 2025-07-14 04:25:00+00:00 | 698.52 | 698.54 | 698.46 | 698.51 | 4019072 |
| 2025-07-14 04:30:00+00:00 | 698.59 | 698.59 | 698.49 | 698.51 | 0 |
| 2025-07-14 04:35:00+00:00 | 698.44 | 698.59 | 698.44 | 698.59 | 3165696 |
| 2025-07-14 04:40:00+00:00 | 698.51 | 698.51 | 698.30 | 698.30 | 8573568 |
| 2025-07-14 04:45:00+00:00 | 698.93 | 698.97 | 698.89 | 698.97 | 11120000 |
| 2025-07-14 04:50:00+00:00 | 699.31 | 699.31 | 698.95 | 698.95 | 4529536 |
| 2025-07-14 04:55:00+00:00 | 699.24 | 699.27 | 699.22 | 699.25 | 1059072 |
| 2025-07-14 05:00:00+00:00 | 698.70 | 699.38 | 698.70 | 699.19 | 4622592 |
| 2025-07-14 05:05:00+00:00 | 698.97 | 698.97 | 698.71 | 698.71 | 4290048 |
| 2025-07-14 05:10:00+00:00 | 699.55 | 699.55 | 699.33 | 699.33 | 8610944 |
| 2025-07-14 05:15:00+00:00 | 701.56 | 701.56 | 699.74 | 699.74 | 25548416 |
| 2025-07-14 05:20:00+00:00 | 701.43 | 701.55 | 701.43 | 701.52 | 10636544 |
| 2025-07-14 05:25:00+00:00 | 701.63 | 701.63 | 701.07 | 701.08 | 12465792 |
| 2025-07-14 05:30:00+00:00 | 701.91 | 702.26 | 701.59 | 701.59 | 20899328 |
| 2025-07-14 05:35:00+00:00 | 701.74 | 701.89 | 701.74 | 701.89 | 4770688 |
| 2025-07-14 05:40:00+00:00 | 700.84 | 701.47 | 700.84 | 701.47 | 0 |
| 2025-07-14 05:45:00+00:00 | 698.44 | 700.95 | 698.44 | 700.95 | 18364416 |
| 2025-07-14 05:50:00+00:00 | 697.55 | 698.29 | 697.55 | 698.27 | 9219712 |
| 2025-07-14 05:55:00+00:00 | 696.75 | 696.75 | 696.26 | 696.29 | 11410944 |
| 2025-07-14 06:00:00+00:00 | 697.13 | 697.26 | 696.89 | 696.89 | 5810176 |
| 2025-07-14 06:05:00+00:00 | 698.14 | 698.26 | 697.27 | 697.27 | 8398592 |
| 2025-07-14 06:10:00+00:00 | 696.49 | 698.03 | 696.47 | 698.03 | 4808960 |
| 2025-07-14 06:15:00+00:00 | 697.01 | 697.19 | 696.52 | 696.52 | 3958144 |
| 2025-07-14 06:20:00+00:00 | 697.19 | 697.22 | 696.92 | 696.92 | 8463360 |
| 2025-07-14 06:25:00+00:00 | 697.08 | 697.10 | 697.05 | 697.10 | 0 |
| 2025-07-14 06:30:00+00:00 | 697.42 | 697.42 | 697.11 | 697.11 | 4420992 |
| 2025-07-14 06:35:00+00:00 | 697.70 | 697.74 | 697.43 | 697.43 | 0 |
| 2025-07-14 06:40:00+00:00 | 697.59 | 697.81 | 697.59 | 697.81 | 3547136 |
| 2025-07-14 06:45:00+00:00 | 697.45 | 697.64 | 697.32 | 697.64 | 2607360 |
| 2025-07-14 06:50:00+00:00 | 697.45 | 697.46 | 697.42 | 697.46 | 1027840 |
| 2025-07-14 06:55:00+00:00 | 697.33 | 697.37 | 697.27 | 697.28 | 5358976 |
| 2025-07-14 07:00:00+00:00 | 697.59 | 697.59 | 697.34 | 697.34 | 2347520 |
| 2025-07-14 07:05:00+00:00 | 697.99 | 697.99 | 697.57 | 697.57 | 4533248 |
| 2025-07-14 07:10:00+00:00 | 699.78 | 699.78 | 698.58 | 698.58 | 5382528 |
| 2025-07-14 07:15:00+00:00 | 701.31 | 701.31 | 699.99 | 699.99 | 11360000 |
| 2025-07-14 07:20:00+00:00 | 703.95 | 704.08 | 702.48 | 702.48 | 22358272 |
| 2025-07-14 07:25:00+00:00 | 703.37 | 703.42 | 703.26 | 703.42 | 12893184 |
| 2025-07-14 07:30:00+00:00 | 704.72 | 704.72 | 703.51 | 703.51 | 10669184 |
| 2025-07-14 07:35:00+00:00 | 705.59 | 705.67 | 704.77 | 704.83 | 17554432 |
| 2025-07-14 07:40:00+00:00 | 706.66 | 706.66 | 705.43 | 705.43 | 3753216 |
| 2025-07-14 07:45:00+00:00 | 706.37 | 706.70 | 706.37 | 706.59 | 14444928 |
| 2025-07-14 07:50:00+00:00 | 706.31 | 706.36 | 706.30 | 706.30 | 3030528 |
| 2025-07-14 07:55:00+00:00 | 706.58 | 706.58 | 706.37 | 706.39 | 2665344 |
| 2025-07-14 08:00:00+00:00 | 706.43 | 706.61 | 706.43 | 706.56 | 11024640 |
| 2025-07-14 08:05:00+00:00 | 705.46 | 706.31 | 705.45 | 706.31 | 3108224 |
| 2025-07-14 08:10:00+00:00 | 705.21 | 705.57 | 705.21 | 705.46 | 3079424 |
| 2025-07-14 08:15:00+00:00 | 705.17 | 705.55 | 705.17 | 705.29 | 0 |
| 2025-07-14 08:20:00+00:00 | 704.76 | 705.22 | 704.74 | 705.22 | 4108928 |
| 2025-07-14 08:25:00+00:00 | 703.67 | 704.28 | 703.67 | 704.28 | 3799808 |
| 2025-07-14 08:30:00+00:00 | 703.83 | 703.83 | 703.45 | 703.70 | 5007488 |
| 2025-07-14 08:35:00+00:00 | 704.08 | 704.11 | 703.79 | 703.79 | 3088000 |
| 2025-07-14 08:40:00+00:00 | 703.72 | 703.91 | 703.72 | 703.90 | 1901056 |
| 2025-07-14 08:45:00+00:00 | 703.91 | 703.91 | 703.73 | 703.73 | 1403776 |
| 2025-07-14 08:50:00+00:00 | 704.91 | 704.91 | 703.90 | 703.90 | 0 |
| 2025-07-14 08:55:00+00:00 | 704.86 | 705.16 | 704.86 | 705.16 | 2406144 |
| 2025-07-14 09:00:00+00:00 | 704.58 | 704.91 | 704.58 | 704.91 | 7165440 |
| 2025-07-14 09:05:00+00:00 | 705.53 | 705.53 | 704.62 | 704.62 | 7770624 |
| 2025-07-14 09:10:00+00:00 | 705.13 | 705.59 | 705.10 | 705.59 | 1677056 |
| 2025-07-14 09:15:00+00:00 | 705.10 | 705.10 | 704.98 | 705.08 | 378624 |
| 2025-07-14 09:20:00+00:00 | 705.12 | 705.12 | 705.06 | 705.10 | 4331776 |
| 2025-07-14 09:25:00+00:00 | 705.80 | 705.80 | 705.34 | 705.34 | 0 |
| 2025-07-14 09:30:00+00:00 | 705.57 | 705.70 | 705.56 | 705.70 | 5633792 |
| 2025-07-14 09:35:00+00:00 | 705.47 | 705.58 | 705.47 | 705.58 | 5757952 |
| 2025-07-14 09:40:00+00:00 | 704.71 | 705.28 | 704.60 | 705.28 | 5025536 |
| 2025-07-14 09:45:00+00:00 | 704.50 | 705.14 | 704.50 | 704.77 | 8478464 |
| 2025-07-14 09:50:00+00:00 | 704.54 | 704.58 | 704.50 | 704.51 | 2392832 |
| 2025-07-14 09:55:00+00:00 | 704.28 | 704.76 | 704.27 | 704.76 | 1351680 |
| 2025-07-14 10:00:00+00:00 | 703.71 | 704.35 | 703.71 | 704.34 | 1752832 |
| 2025-07-14 10:05:00+00:00 | 701.98 | 703.54 | 701.98 | 703.54 | 2837504 |
| 2025-07-14 10:10:00+00:00 | 701.91 | 701.94 | 701.16 | 701.16 | 2506496 |
| 2025-07-14 10:15:00+00:00 | 702.03 | 702.10 | 701.89 | 701.89 | 6615040 |
| 2025-07-14 10:20:00+00:00 | 702.10 | 702.10 | 701.99 | 701.99 | 0 |
| 2025-07-14 10:25:00+00:00 | 702.88 | 702.89 | 702.28 | 702.28 | 12886784 |
| 2025-07-14 10:30:00+00:00 | 702.34 | 702.49 | 702.34 | 702.49 | 2694912 |
| 2025-07-14 10:35:00+00:00 | 703.02 | 703.02 | 702.47 | 702.47 | 2457344 |
| 2025-07-14 10:40:00+00:00 | 703.41 | 703.47 | 703.33 | 703.33 | 383232 |
| 2025-07-14 10:45:00+00:00 | 703.95 | 703.95 | 703.46 | 703.46 | 7592192 |
| 2025-07-14 10:50:00+00:00 | 703.87 | 703.87 | 703.82 | 703.83 | 1150976 |
| 2025-07-14 10:55:00+00:00 | 704.77 | 704.77 | 703.82 | 703.86 | 10304000 |
| 2025-07-14 11:00:00+00:00 | 705.10 | 705.22 | 704.86 | 704.86 | 5439232 |
| 2025-07-14 11:05:00+00:00 | 704.92 | 705.13 | 704.92 | 705.09 | 1337344 |
| 2025-07-14 11:10:00+00:00 | 704.86 | 704.86 | 704.58 | 704.58 | 467968 |
| 2025-07-14 11:15:00+00:00 | 704.87 | 704.87 | 704.69 | 704.74 | 5367808 |
| 2025-07-14 11:20:00+00:00 | 704.66 | 704.94 | 704.66 | 704.91 | 2693376 |
| 2025-07-14 11:25:00+00:00 | 703.47 | 704.07 | 703.47 | 704.02 | 0 |
| 2025-07-14 11:30:00+00:00 | 703.50 | 703.92 | 703.50 | 703.66 | 0 |
| 2025-07-14 11:35:00+00:00 | 703.35 | 703.54 | 703.10 | 703.54 | 0 |
| 2025-07-14 11:40:00+00:00 | 704.35 | 704.35 | 703.98 | 703.99 | 4400640 |
| 2025-07-14 11:45:00+00:00 | 704.58 | 704.73 | 704.44 | 704.44 | 5236736 |
| 2025-07-14 11:50:00+00:00 | 704.26 | 704.66 | 704.20 | 704.66 | 1154048 |
| 2025-07-14 11:55:00+00:00 | 704.45 | 704.45 | 704.34 | 704.34 | 0 |
| 2025-07-14 12:00:00+00:00 | 704.43 | 704.46 | 704.21 | 704.46 | 5062400 |
| 2025-07-14 12:05:00+00:00 | 704.59 | 704.59 | 704.38 | 704.38 | 2039040 |
| 2025-07-14 12:10:00+00:00 | 704.70 | 704.70 | 704.59 | 704.61 | 2333952 |
| 2025-07-14 12:15:00+00:00 | 704.60 | 704.78 | 704.60 | 704.68 | 335104 |
| 2025-07-14 12:20:00+00:00 | 704.23 | 704.52 | 704.23 | 704.52 | 1819136 |
| 2025-07-14 12:25:00+00:00 | 703.74 | 704.10 | 703.74 | 704.04 | 2366976 |
| 2025-07-14 12:30:00+00:00 | 703.68 | 703.84 | 703.54 | 703.84 | 0 |
| 2025-07-14 12:35:00+00:00 | 703.88 | 703.88 | 703.62 | 703.69 | 9839872 |
| 2025-07-14 12:40:00+00:00 | 703.98 | 704.17 | 703.98 | 704.17 | 0 |
| 2025-07-14 12:45:00+00:00 | 704.16 | 704.23 | 704.10 | 704.10 | 3540992 |
| 2025-07-14 12:50:00+00:00 | 703.90 | 704.13 | 703.85 | 704.13 | 0 |
| 2025-07-14 12:55:00+00:00 | 703.93 | 704.04 | 703.90 | 704.01 | 0 |
| 2025-07-14 13:00:00+00:00 | 703.88 | 703.88 | 703.85 | 703.88 | 0 |
| 2025-07-14 13:05:00+00:00 | 704.10 | 704.17 | 704.08 | 704.12 | 0 |
| 2025-07-14 13:10:00+00:00 | 703.52 | 703.91 | 703.52 | 703.91 | 1988864 |
| 2025-07-14 13:15:00+00:00 | 702.92 | 703.51 | 702.92 | 703.51 | 6409728 |
| 2025-07-14 13:20:00+00:00 | 702.28 | 702.84 | 702.27 | 702.83 | 392192 |
| 2025-07-14 13:25:00+00:00 | 702.32 | 702.37 | 702.03 | 702.03 | 1675776 |
| 2025-07-14 13:30:00+00:00 | 702.60 | 702.60 | 702.34 | 702.34 | 3100672 |
| 2025-07-14 13:35:00+00:00 | 701.95 | 702.42 | 701.78 | 702.42 | 1379072 |
| 2025-07-14 13:40:00+00:00 | 702.24 | 702.39 | 702.23 | 702.26 | 0 |
| 2025-07-14 13:45:00+00:00 | 703.05 | 703.05 | 702.29 | 702.29 | 580096 |
| 2025-07-14 13:50:00+00:00 | 703.68 | 703.68 | 703.08 | 703.16 | 539904 |
| 2025-07-14 13:55:00+00:00 | 703.45 | 703.83 | 703.45 | 703.83 | 6414592 |
| 2025-07-14 14:00:00+00:00 | 703.93 | 703.93 | 703.54 | 703.54 | 2549248 |
| 2025-07-14 14:05:00+00:00 | 703.98 | 704.03 | 703.94 | 703.94 | 0 |
| 2025-07-14 14:10:00+00:00 | 703.54 | 703.96 | 703.46 | 703.96 | 1385984 |
| 2025-07-14 14:15:00+00:00 | 703.18 | 703.48 | 703.18 | 703.48 | 3501056 |
| 2025-07-14 14:20:00+00:00 | 702.41 | 702.96 | 702.41 | 702.96 | 0 |
| 2025-07-14 14:25:00+00:00 | 700.34 | 701.60 | 700.34 | 701.60 | 0 |
| 2025-07-14 14:30:00+00:00 | 698.55 | 700.46 | 698.55 | 700.46 | 6146816 |
| 2025-07-14 14:35:00+00:00 | 698.09 | 698.89 | 698.09 | 698.66 | 0 |
| 2025-07-14 14:40:00+00:00 | 697.34 | 697.34 | 697.05 | 697.05 | 3570176 |
| 2025-07-14 14:45:00+00:00 | 697.31 | 697.47 | 697.31 | 697.37 | 0 |
| 2025-07-14 14:50:00+00:00 | 697.15 | 697.23 | 697.05 | 697.23 | 2707712 |
| 2025-07-14 14:55:00+00:00 | 697.63 | 697.63 | 697.58 | 697.58 | 5054976 |
| 2025-07-14 15:00:00+00:00 | 698.14 | 698.55 | 698.14 | 698.22 | 0 |
| 2025-07-14 15:05:00+00:00 | 697.19 | 697.98 | 697.19 | 697.98 | 1151744 |
| 2025-07-14 15:10:00+00:00 | 696.88 | 696.88 | 696.65 | 696.76 | 0 |
| 2025-07-14 15:15:00+00:00 | 696.47 | 696.98 | 696.47 | 696.90 | 1677056 |
| 2025-07-14 15:20:00+00:00 | 696.08 | 696.52 | 696.08 | 696.52 | 0 |
| 2025-07-14 15:25:00+00:00 | 695.47 | 695.89 | 695.42 | 695.84 | 6829312 |
| 2025-07-14 15:30:00+00:00 | 694.60 | 695.49 | 694.60 | 695.49 | 2208512 |
| 2025-07-14 15:35:00+00:00 | 694.47 | 694.67 | 694.42 | 694.66 | 0 |
| 2025-07-14 15:40:00+00:00 | 694.55 | 694.63 | 694.49 | 694.49 | 0 |
| 2025-07-14 15:45:00+00:00 | 694.31 | 694.57 | 694.31 | 694.57 | 2608384 |
| 2025-07-14 15:50:00+00:00 | 692.28 | 693.48 | 692.25 | 693.48 | 5110016 |
| 2025-07-14 15:55:00+00:00 | 691.77 | 691.77 | 691.01 | 691.01 | 6803968 |
| 2025-07-14 16:00:00+00:00 | 692.08 | 692.08 | 691.72 | 691.86 | 810240 |
| 2025-07-14 16:05:00+00:00 | 691.55 | 691.99 | 691.55 | 691.99 | 800000 |
| 2025-07-14 16:10:00+00:00 | 690.88 | 691.39 | 690.88 | 691.39 | 0 |
| 2025-07-14 16:15:00+00:00 | 691.03 | 691.03 | 690.44 | 690.88 | 4958464 |
| 2025-07-14 16:20:00+00:00 | 691.83 | 691.83 | 691.12 | 691.13 | 0 |
| 2025-07-14 16:25:00+00:00 | 693.19 | 693.19 | 692.68 | 692.68 | 10054400 |
| 2025-07-14 16:30:00+00:00 | 693.27 | 693.41 | 692.99 | 693.26 | 0 |
| 2025-07-14 16:35:00+00:00 | 693.23 | 693.33 | 693.23 | 693.31 | 4244224 |
| 2025-07-14 16:40:00+00:00 | 693.62 | 693.73 | 693.31 | 693.32 | 998144 |
| 2025-07-14 16:45:00+00:00 | 692.87 | 693.55 | 692.84 | 693.55 | 0 |
| 2025-07-14 16:50:00+00:00 | 692.88 | 692.93 | 692.82 | 692.93 | 0 |
| 2025-07-14 16:55:00+00:00 | 693.17 | 693.17 | 692.94 | 692.98 | 5367808 |
| 2025-07-14 17:00:00+00:00 | 693.06 | 693.34 | 693.06 | 693.11 | 0 |
| 2025-07-14 17:05:00+00:00 | 693.13 | 693.13 | 693.00 | 693.04 | 29184 |
| 2025-07-14 17:10:00+00:00 | 693.46 | 693.46 | 693.39 | 693.45 | 0 |
| 2025-07-14 17:15:00+00:00 | 693.50 | 693.50 | 693.27 | 693.43 | 1654528 |
| 2025-07-14 17:20:00+00:00 | 693.29 | 693.52 | 693.24 | 693.52 | 713216 |
| 2025-07-14 17:25:00+00:00 | 692.73 | 693.28 | 692.69 | 693.27 | 0 |
| 2025-07-14 17:30:00+00:00 | 692.85 | 692.85 | 692.54 | 692.77 | 908032 |
| 2025-07-14 17:35:00+00:00 | 692.39 | 692.83 | 692.37 | 692.83 | 1433856 |
| 2025-07-14 17:40:00+00:00 | 691.95 | 692.13 | 691.95 | 692.01 | 4711168 |
| 2025-07-14 17:45:00+00:00 | 692.16 | 692.16 | 691.86 | 691.94 | 753920 |
| 2025-07-14 17:50:00+00:00 | 692.08 | 692.14 | 692.08 | 692.14 | 0 |
| 2025-07-14 17:55:00+00:00 | 692.09 | 692.09 | 691.80 | 691.80 | 295424 |
| 2025-07-14 18:00:00+00:00 | 691.53 | 692.10 | 691.53 | 692.05 | 0 |
| 2025-07-14 18:05:00+00:00 | 691.17 | 691.53 | 691.17 | 691.53 | 2714368 |
| 2025-07-14 18:10:00+00:00 | 690.89 | 690.92 | 690.81 | 690.81 | 0 |
| 2025-07-14 18:15:00+00:00 | 691.13 | 691.22 | 690.91 | 690.91 | 882688 |
| 2025-07-14 18:20:00+00:00 | 691.07 | 691.09 | 691.05 | 691.09 | 1721088 |
| 2025-07-14 18:25:00+00:00 | 692.03 | 692.03 | 691.48 | 691.48 | 1709824 |
| 2025-07-14 18:30:00+00:00 | 692.03 | 692.04 | 691.96 | 691.96 | 6557440 |
| 2025-07-14 18:35:00+00:00 | 691.65 | 691.98 | 691.63 | 691.98 | 2789888 |
| 2025-07-14 18:40:00+00:00 | 691.17 | 691.17 | 690.97 | 690.97 | 2350080 |
| 2025-07-14 18:45:00+00:00 | 691.44 | 691.60 | 691.29 | 691.29 | 3330304 |
| 2025-07-14 18:50:00+00:00 | 690.64 | 691.38 | 690.64 | 691.38 | 0 |
| 2025-07-14 18:55:00+00:00 | 689.49 | 689.90 | 689.49 | 689.90 | 0 |
| 2025-07-14 19:00:00+00:00 | 689.53 | 689.53 | 689.26 | 689.49 | 2264064 |
| 2025-07-14 19:05:00+00:00 | 689.68 | 689.74 | 689.51 | 689.51 | 0 |
| 2025-07-14 19:10:00+00:00 | 688.99 | 689.52 | 688.99 | 689.52 | 5612544 |
| 2025-07-14 19:15:00+00:00 | 688.93 | 689.05 | 688.69 | 689.05 | 898816 |
| 2025-07-14 19:20:00+00:00 | 689.16 | 689.17 | 688.88 | 688.88 | 129024 |
| 2025-07-14 19:25:00+00:00 | 690.02 | 690.02 | 689.26 | 689.26 | 0 |
| 2025-07-14 19:30:00+00:00 | 690.30 | 690.33 | 690.02 | 690.02 | 9039360 |
| 2025-07-14 19:35:00+00:00 | 690.80 | 690.93 | 690.55 | 690.55 | 1733376 |
| 2025-07-14 19:40:00+00:00 | 690.09 | 690.38 | 690.09 | 690.38 | 0 |
| 2025-07-14 19:45:00+00:00 | 689.93 | 690.18 | 689.93 | 690.18 | 4515584 |
| 2025-07-14 19:50:00+00:00 | 689.77 | 689.91 | 689.70 | 689.85 | 0 |
| 2025-07-14 19:55:00+00:00 | 689.70 | 690.04 | 689.68 | 690.03 | 1177344 |
| 2025-07-14 20:00:00+00:00 | 688.82 | 689.79 | 688.82 | 689.74 | 321536 |
| 2025-07-14 20:05:00+00:00 | 688.22 | 688.80 | 687.95 | 688.80 | 6579712 |
| 2025-07-14 20:10:00+00:00 | 687.85 | 688.20 | 687.85 | 688.20 | 2158592 |
| 2025-07-14 20:15:00+00:00 | 687.04 | 687.78 | 687.04 | 687.78 | 0 |
| 2025-07-14 20:20:00+00:00 | 687.63 | 687.63 | 687.13 | 687.13 | 6520064 |
| 2025-07-14 20:25:00+00:00 | 688.40 | 688.40 | 688.03 | 688.03 | 2480896 |
| 2025-07-14 20:30:00+00:00 | 689.01 | 689.01 | 688.45 | 688.45 | 1733632 |
| 2025-07-14 20:35:00+00:00 | 690.10 | 690.10 | 689.61 | 689.61 | 6331648 |
| 2025-07-14 20:40:00+00:00 | 690.62 | 690.62 | 690.29 | 690.30 | 0 |
| 2025-07-14 20:45:00+00:00 | 690.96 | 690.96 | 690.64 | 690.64 | 0 |
| 2025-07-14 20:50:00+00:00 | 690.92 | 690.94 | 690.82 | 690.94 | 6403584 |
| 2025-07-14 20:55:00+00:00 | 691.46 | 691.50 | 691.39 | 691.50 | 5448960 |
| 2025-07-14 21:00:00+00:00 | 690.66 | 691.44 | 690.66 | 691.44 | 1764608 |
| 2025-07-14 21:05:00+00:00 | 690.63 | 690.67 | 690.57 | 690.67 | 0 |
| 2025-07-14 21:10:00+00:00 | 690.46 | 690.53 | 690.46 | 690.51 | 0 |
| 2025-07-14 21:15:00+00:00 | 690.85 | 690.85 | 690.41 | 690.50 | 0 |
| 2025-07-14 21:20:00+00:00 | 691.10 | 691.12 | 690.87 | 690.87 | 2424320 |
| 2025-07-14 21:25:00+00:00 | 691.35 | 691.35 | 691.21 | 691.27 | 0 |
| 2025-07-14 21:30:00+00:00 | 691.62 | 691.62 | 691.43 | 691.43 | 476416 |
| 2025-07-14 21:35:00+00:00 | 691.82 | 691.82 | 691.63 | 691.63 | 0 |
| 2025-07-14 21:40:00+00:00 | 691.10 | 692.13 | 691.10 | 692.13 | 0 |
| 2025-07-14 21:45:00+00:00 | 690.99 | 691.14 | 690.99 | 691.14 | 0 |
| 2025-07-14 21:50:00+00:00 | 690.98 | 690.98 | 690.92 | 690.97 | 4385536 |
| 2025-07-14 21:55:00+00:00 | 691.71 | 691.72 | 691.21 | 691.21 | 1434112 |
| 2025-07-14 22:00:00+00:00 | 691.18 | 691.68 | 691.18 | 691.68 | 0 |
| 2025-07-14 22:05:00+00:00 | 690.72 | 691.15 | 690.72 | 691.15 | 0 |
| 2025-07-14 22:10:00+00:00 | 690.56 | 690.65 | 690.56 | 690.60 | 0 |
| 2025-07-14 22:15:00+00:00 | 690.33 | 690.59 | 690.33 | 690.59 | 0 |
| 2025-07-14 22:20:00+00:00 | 690.40 | 690.40 | 690.30 | 690.35 | 0 |
| 2025-07-14 22:25:00+00:00 | 690.67 | 690.67 | 690.62 | 690.67 | 2217984 |
| 2025-07-14 22:30:00+00:00 | 690.83 | 690.85 | 690.81 | 690.81 | 1232128 |
| 2025-07-14 22:35:00+00:00 | 691.14 | 691.24 | 690.87 | 690.87 | 0 |
| 2025-07-14 22:40:00+00:00 | 690.97 | 691.06 | 690.97 | 691.06 | 0 |
| 2025-07-14 22:45:00+00:00 | 691.17 | 691.17 | 690.96 | 690.96 | 2330880 |
| 2025-07-14 22:50:00+00:00 | 691.08 | 691.18 | 691.08 | 691.18 | 805120 |
| 2025-07-14 22:55:00+00:00 | 691.06 | 691.10 | 691.06 | 691.10 | 2006016 |
| 2025-07-14 23:00:00+00:00 | 691.22 | 691.22 | 691.01 | 691.06 | 2092288 |
| 2025-07-14 23:05:00+00:00 | 691.01 | 691.20 | 691.00 | 691.20 | 0 |
| 2025-07-14 23:10:00+00:00 | 690.82 | 690.96 | 690.80 | 690.96 | 0 |
| 2025-07-14 23:15:00+00:00 | 690.27 | 690.81 | 690.27 | 690.81 | 2301184 |
| 2025-07-14 23:20:00+00:00 | 690.22 | 690.30 | 690.22 | 690.29 | 0 |
| 2025-07-14 23:25:00+00:00 | 689.83 | 689.90 | 689.83 | 689.89 | 0 |
| 2025-07-14 23:30:00+00:00 | 689.95 | 689.95 | 689.73 | 689.78 | 0 |
| 2025-07-14 23:35:00+00:00 | 690.23 | 690.26 | 689.99 | 690.02 | 0 |
| 2025-07-14 23:40:00+00:00 | 690.06 | 690.15 | 690.05 | 690.11 | 6087680 |
| 2025-07-14 23:45:00+00:00 | 690.29 | 690.29 | 690.05 | 690.05 | 805888 |
| 2025-07-14 23:50:00+00:00 | 689.69 | 690.28 | 689.68 | 690.28 | 0 |
| 2025-07-14 23:55:00+00:00 | 689.36 | 689.50 | 689.36 | 689.47 | 0 |
| 2025-07-15 00:00:00+00:00 | 688.99 | 689.22 | 688.99 | 689.21 | 0 |
| 2025-07-15 00:05:00+00:00 | 688.69 | 688.91 | 688.67 | 688.91 | 0 |
| 2025-07-15 00:10:00+00:00 | 688.83 | 688.88 | 688.53 | 688.53 | 2198272 |
| 2025-07-15 00:15:00+00:00 | 689.05 | 689.05 | 688.82 | 688.87 | 0 |
| 2025-07-15 00:20:00+00:00 | 689.61 | 689.61 | 689.11 | 689.11 | 0 |
| 2025-07-15 00:25:00+00:00 | 690.72 | 690.78 | 690.27 | 690.27 | 3367168 |
| 2025-07-15 00:30:00+00:00 | 690.43 | 690.77 | 690.43 | 690.71 | 0 |
| 2025-07-15 00:35:00+00:00 | 689.79 | 690.32 | 689.75 | 690.32 | 0 |
| 2025-07-15 00:40:00+00:00 | 688.61 | 689.65 | 688.61 | 689.65 | 0 |
| 2025-07-15 00:45:00+00:00 | 687.43 | 688.62 | 687.43 | 688.62 | 4108288 |
| 2025-07-15 00:50:00+00:00 | 687.85 | 687.94 | 687.52 | 687.52 | 855808 |
| 2025-07-15 00:55:00+00:00 | 687.56 | 687.82 | 687.52 | 687.81 | 0 |
| 2025-07-15 01:00:00+00:00 | 686.91 | 687.64 | 686.91 | 687.57 | 0 |
| 2025-07-15 01:05:00+00:00 | 686.73 | 686.94 | 686.73 | 686.92 | 1095168 |
| 2025-07-15 01:10:00+00:00 | 685.67 | 686.15 | 685.66 | 686.15 | 1524992 |
| 2025-07-15 01:15:00+00:00 | 686.15 | 686.15 | 685.62 | 685.62 | 4541440 |
| 2025-07-15 01:20:00+00:00 | 685.41 | 686.12 | 685.40 | 686.12 | 1877760 |
| 2025-07-15 01:25:00+00:00 | 684.98 | 684.98 | 684.59 | 684.75 | 3107328 |
| 2025-07-15 01:30:00+00:00 | 686.09 | 686.09 | 685.02 | 685.02 | 4564480 |
| 2025-07-15 01:35:00+00:00 | 686.77 | 686.78 | 686.13 | 686.13 | 0 |
| 2025-07-15 01:40:00+00:00 | 687.94 | 687.94 | 687.36 | 687.36 | 3702272 |
| 2025-07-15 01:45:00+00:00 | 688.27 | 688.27 | 687.95 | 687.95 | 4989696 |
| 2025-07-15 01:50:00+00:00 | 688.11 | 688.20 | 688.00 | 688.08 | 1297920 |
| 2025-07-15 01:55:00+00:00 | 687.36 | 688.40 | 687.36 | 688.40 | 1315840 |
| 2025-07-15 02:00:00+00:00 | 686.27 | 687.07 | 686.13 | 687.07 | 221952 |
| 2025-07-15 02:05:00+00:00 | 686.29 | 686.29 | 685.90 | 686.17 | 0 |
| 2025-07-15 02:10:00+00:00 | 685.91 | 686.21 | 685.91 | 686.16 | 2173184 |
| 2025-07-15 02:15:00+00:00 | 683.83 | 685.69 | 683.83 | 685.69 | 4285952 |
| 2025-07-15 02:20:00+00:00 | 683.39 | 683.80 | 683.39 | 683.79 | 0 |
| 2025-07-15 02:25:00+00:00 | 682.32 | 683.04 | 682.32 | 683.04 | 0 |
| 2025-07-15 02:30:00+00:00 | 681.43 | 682.16 | 681.43 | 682.16 | 10607360 |
| 2025-07-15 02:35:00+00:00 | 681.65 | 681.65 | 681.39 | 681.49 | 2396416 |
| 2025-07-15 02:40:00+00:00 | 683.02 | 683.02 | 682.12 | 682.18 | 0 |
| 2025-07-15 02:45:00+00:00 | 684.31 | 684.31 | 683.06 | 683.06 | 2260480 |
| 2025-07-15 02:50:00+00:00 | 684.00 | 684.15 | 684.00 | 684.15 | 0 |
| 2025-07-15 02:55:00+00:00 | 683.28 | 683.99 | 683.26 | 683.99 | 8058624 |
| 2025-07-15 03:00:00+00:00 | 682.48 | 683.25 | 682.48 | 683.25 | 0 |
| 2025-07-15 03:05:00+00:00 | 679.36 | 682.14 | 679.30 | 682.14 | 8012288 |
| 2025-07-15 03:10:00+00:00 | 678.03 | 679.22 | 678.03 | 679.22 | 6848000 |
| 2025-07-15 03:15:00+00:00 | 677.14 | 678.20 | 677.14 | 678.20 | 6946048 |
| 2025-07-15 03:20:00+00:00 | 676.83 | 676.92 | 676.32 | 676.92 | 4992256 |
| 2025-07-15 03:25:00+00:00 | 677.87 | 677.87 | 677.34 | 677.34 | 1795328 |
| 2025-07-15 03:30:00+00:00 | 676.20 | 677.87 | 676.20 | 677.87 | 2991616 |
| 2025-07-15 03:35:00+00:00 | 675.96 | 676.11 | 675.90 | 676.10 | 0 |
| 2025-07-15 03:40:00+00:00 | 677.13 | 677.13 | 676.40 | 676.40 | 934400 |
| 2025-07-15 03:45:00+00:00 | 679.13 | 679.13 | 677.24 | 677.24 | 0 |
| 2025-07-15 03:50:00+00:00 | 679.03 | 679.18 | 679.00 | 679.11 | 0 |
| 2025-07-15 03:55:00+00:00 | 679.27 | 679.27 | 678.87 | 678.87 | 0 |
| 2025-07-15 04:00:00+00:00 | 679.33 | 679.41 | 679.26 | 679.26 | 0 |
| 2025-07-15 04:05:00+00:00 | 678.49 | 679.18 | 678.41 | 679.18 | 0 |
| 2025-07-15 04:10:00+00:00 | 678.84 | 678.87 | 677.60 | 677.60 | 9101824 |
| 2025-07-15 04:15:00+00:00 | 680.15 | 680.15 | 678.88 | 678.88 | 564224 |
| 2025-07-15 04:20:00+00:00 | 680.81 | 680.81 | 680.27 | 680.27 | 630784 |
| 2025-07-15 04:25:00+00:00 | 681.38 | 681.40 | 681.24 | 681.24 | 1466112 |
| 2025-07-15 04:30:00+00:00 | 680.92 | 681.55 | 680.92 | 681.40 | 0 |
| 2025-07-15 04:35:00+00:00 | 680.88 | 680.91 | 680.80 | 680.90 | 0 |
| 2025-07-15 04:40:00+00:00 | 681.70 | 681.71 | 681.21 | 681.21 | 0 |
| 2025-07-15 04:45:00+00:00 | 682.03 | 682.03 | 681.69 | 681.69 | 0 |
| 2025-07-15 04:50:00+00:00 | 681.92 | 681.98 | 681.81 | 681.98 | 0 |
| 2025-07-15 04:55:00+00:00 | 682.68 | 682.68 | 682.30 | 682.32 | 1912832 |
| 2025-07-15 05:00:00+00:00 | 682.80 | 682.80 | 682.67 | 682.67 | 0 |
| 2025-07-15 05:05:00+00:00 | 683.07 | 683.12 | 682.80 | 682.80 | 0 |
| 2025-07-15 05:10:00+00:00 | 683.36 | 683.46 | 683.36 | 683.42 | 0 |
| 2025-07-15 05:15:00+00:00 | 682.74 | 683.35 | 682.74 | 683.35 | 0 |
| 2025-07-15 05:20:00+00:00 | 682.66 | 682.73 | 682.66 | 682.68 | 0 |
| 2025-07-15 05:25:00+00:00 | 682.59 | 682.70 | 682.47 | 682.69 | 0 |
| 2025-07-15 05:30:00+00:00 | 682.45 | 682.73 | 682.45 | 682.59 | 0 |
| 2025-07-15 05:35:00+00:00 | 681.80 | 682.45 | 681.80 | 682.45 | 0 |
| 2025-07-15 05:40:00+00:00 | 681.79 | 681.86 | 681.46 | 681.46 | 0 |
| 2025-07-15 05:45:00+00:00 | 681.11 | 681.78 | 681.11 | 681.78 | 0 |
| 2025-07-15 05:50:00+00:00 | 681.22 | 681.25 | 681.15 | 681.15 | 0 |
| 2025-07-15 05:55:00+00:00 | 681.59 | 681.62 | 681.24 | 681.25 | 0 |
| 2025-07-15 06:00:00+00:00 | 681.49 | 681.63 | 681.49 | 681.59 | 0 |
| 2025-07-15 06:05:00+00:00 | 681.59 | 681.59 | 681.23 | 681.23 | 0 |
| 2025-07-15 06:10:00+00:00 | 682.02 | 682.02 | 681.94 | 681.94 | 0 |
| 2025-07-15 06:15:00+00:00 | 681.87 | 682.00 | 681.87 | 682.00 | 0 |
| 2025-07-15 06:20:00+00:00 | 681.73 | 681.81 | 681.69 | 681.81 | 0 |
| 2025-07-15 06:25:00+00:00 | 681.60 | 681.84 | 681.57 | 681.84 | 0 |
| 2025-07-15 06:30:00+00:00 | 681.10 | 681.37 | 681.10 | 681.36 | 0 |
| 2025-07-15 06:35:00+00:00 | 681.29 | 681.30 | 681.08 | 681.08 | 2056960 |
| 2025-07-15 06:40:00+00:00 | 681.54 | 681.54 | 681.10 | 681.10 | 3968768 |
| 2025-07-15 06:45:00+00:00 | 681.51 | 681.58 | 681.51 | 681.55 | 27648 |
| 2025-07-15 06:50:00+00:00 | 681.43 | 681.43 | 681.34 | 681.34 | 0 |
| 2025-07-15 06:55:00+00:00 | 681.84 | 681.86 | 681.43 | 681.45 | 1504256 |
| 2025-07-15 07:00:00+00:00 | 682.36 | 682.36 | 681.85 | 681.85 | 468480 |
| 2025-07-15 07:05:00+00:00 | 682.21 | 682.33 | 682.21 | 682.33 | 0 |
| 2025-07-15 07:10:00+00:00 | 681.95 | 681.99 | 681.95 | 681.98 | 0 |
| 2025-07-15 07:15:00+00:00 | 681.41 | 681.90 | 681.41 | 681.90 | 0 |
| 2025-07-15 07:20:00+00:00 | 681.38 | 681.41 | 681.37 | 681.37 | 0 |
| 2025-07-15 07:25:00+00:00 | 681.15 | 681.16 | 681.08 | 681.12 | 0 |
| 2025-07-15 07:30:00+00:00 | 680.47 | 681.14 | 680.47 | 681.14 | 0 |
| 2025-07-15 07:35:00+00:00 | 680.30 | 680.45 | 680.30 | 680.45 | 0 |
| 2025-07-15 07:40:00+00:00 | 679.99 | 680.08 | 679.99 | 680.08 | 0 |
| 2025-07-15 07:45:00+00:00 | 679.54 | 679.92 | 679.54 | 679.92 | 0 |
| 2025-07-15 07:50:00+00:00 | 679.85 | 679.85 | 679.54 | 679.55 | 0 |
| 2025-07-15 07:55:00+00:00 | 680.27 | 680.41 | 680.26 | 680.28 | 0 |
| 2025-07-15 08:00:00+00:00 | 679.28 | 680.19 | 679.28 | 680.19 | 0 |
| 2025-07-15 08:05:00+00:00 | 679.28 | 679.28 | 679.16 | 679.27 | 0 |
| 2025-07-15 08:10:00+00:00 | 679.44 | 679.48 | 679.44 | 679.44 | 0 |
| 2025-07-15 08:15:00+00:00 | 678.60 | 679.43 | 678.60 | 679.43 | 0 |
| 2025-07-15 08:20:00+00:00 | 678.54 | 678.57 | 678.18 | 678.57 | 0 |
| 2025-07-15 08:25:00+00:00 | 679.46 | 679.46 | 679.19 | 679.24 | 2015232 |
| 2025-07-15 08:30:00+00:00 | 680.55 | 680.55 | 679.43 | 679.43 | 2643200 |
| 2025-07-15 08:35:00+00:00 | 680.42 | 680.53 | 680.38 | 680.51 | 944384 |
| 2025-07-15 08:40:00+00:00 | 680.50 | 680.52 | 680.44 | 680.50 | 0 |
| 2025-07-15 08:45:00+00:00 | 680.44 | 680.49 | 680.37 | 680.49 | 4922112 |
| 2025-07-15 08:50:00+00:00 | 680.10 | 680.43 | 680.04 | 680.43 | 0 |
| 2025-07-15 08:55:00+00:00 | 679.60 | 679.84 | 679.55 | 679.84 | 1421312 |
| 2025-07-15 09:00:00+00:00 | 679.42 | 679.58 | 679.29 | 679.58 | 0 |
| 2025-07-15 09:05:00+00:00 | 679.66 | 679.67 | 679.50 | 679.50 | 2214912 |
| 2025-07-15 09:10:00+00:00 | 679.87 | 679.88 | 679.84 | 679.85 | 0 |
| 2025-07-15 09:15:00+00:00 | 679.84 | 680.01 | 679.84 | 679.94 | 0 |
| 2025-07-15 09:20:00+00:00 | 679.57 | 679.85 | 679.49 | 679.85 | 0 |
| 2025-07-15 09:25:00+00:00 | 679.47 | 679.57 | 679.47 | 679.56 | 0 |
| 2025-07-15 09:30:00+00:00 | 678.98 | 679.46 | 678.98 | 679.46 | 0 |
| 2025-07-15 09:35:00+00:00 | 678.98 | 679.01 | 678.94 | 679.00 | 0 |
| 2025-07-15 09:40:00+00:00 | 678.54 | 678.78 | 678.54 | 678.72 | 0 |
| 2025-07-15 09:45:00+00:00 | 677.89 | 678.53 | 677.89 | 678.53 | 0 |
| 2025-07-15 09:50:00+00:00 | 677.92 | 677.94 | 677.88 | 677.89 | 0 |
| 2025-07-15 09:55:00+00:00 | 677.10 | 677.75 | 677.10 | 677.75 | 6388096 |
| 2025-07-15 10:00:00+00:00 | 676.68 | 677.09 | 676.59 | 677.09 | 0 |
| 2025-07-15 10:05:00+00:00 | 676.93 | 676.95 | 676.71 | 676.71 | 0 |
| 2025-07-15 10:10:00+00:00 | 677.14 | 677.17 | 677.14 | 677.16 | 0 |
| 2025-07-15 10:15:00+00:00 | 676.98 | 677.14 | 676.82 | 677.14 | 5989632 |
| 2025-07-15 10:20:00+00:00 | 677.41 | 677.42 | 677.00 | 677.00 | 688896 |
| 2025-07-15 10:25:00+00:00 | 678.28 | 678.28 | 677.71 | 677.71 | 0 |
| 2025-07-15 10:30:00+00:00 | 678.36 | 678.42 | 678.26 | 678.26 | 0 |
| 2025-07-15 10:35:00+00:00 | 678.54 | 678.54 | 678.41 | 678.44 | 1353984 |
| 2025-07-15 10:40:00+00:00 | 678.92 | 678.92 | 678.71 | 678.71 | 0 |
| 2025-07-15 10:45:00+00:00 | 679.26 | 679.29 | 678.96 | 678.96 | 0 |
| 2025-07-15 10:50:00+00:00 | 679.55 | 679.55 | 679.29 | 679.29 | 0 |
| 2025-07-15 10:55:00+00:00 | 679.55 | 679.70 | 679.54 | 679.70 | 0 |
| 2025-07-15 11:00:00+00:00 | 679.84 | 679.84 | 679.55 | 679.55 | 0 |
| 2025-07-15 11:05:00+00:00 | 679.61 | 679.83 | 679.61 | 679.80 | 2233600 |
| 2025-07-15 11:10:00+00:00 | 679.30 | 679.52 | 679.29 | 679.52 | 0 |
| 2025-07-15 11:15:00+00:00 | 678.82 | 679.25 | 678.82 | 679.25 | 0 |
| 2025-07-15 11:20:00+00:00 | 677.48 | 678.14 | 677.34 | 678.14 | 0 |
| 2025-07-15 11:25:00+00:00 | 677.44 | 677.88 | 677.44 | 677.88 | 1334784 |
| 2025-07-15 11:30:00+00:00 | 677.47 | 677.48 | 677.36 | 677.48 | 0 |
| 2025-07-15 11:35:00+00:00 | 677.86 | 677.86 | 677.51 | 677.51 | 0 |
| 2025-07-15 11:40:00+00:00 | 678.07 | 678.07 | 677.98 | 678.03 | 0 |
| 2025-07-15 11:45:00+00:00 | 678.43 | 678.43 | 678.08 | 678.08 | 0 |
| 2025-07-15 11:50:00+00:00 | 678.91 | 678.91 | 678.45 | 678.46 | 0 |
| 2025-07-15 11:55:00+00:00 | 680.42 | 680.42 | 679.19 | 679.19 | 9030272 |
| 2025-07-15 12:00:00+00:00 | 680.64 | 680.64 | 680.36 | 680.36 | 0 |
| 2025-07-15 12:05:00+00:00 | 680.96 | 680.99 | 680.66 | 680.66 | 6659840 |
| 2025-07-15 12:10:00+00:00 | 680.70 | 681.11 | 680.70 | 681.09 | 12996864 |
| 2025-07-15 12:15:00+00:00 | 680.40 | 680.69 | 680.35 | 680.69 | 0 |
| 2025-07-15 12:20:00+00:00 | 680.38 | 680.41 | 680.33 | 680.40 | 73856 |
| 2025-07-15 12:25:00+00:00 | 680.34 | 680.37 | 680.31 | 680.31 | 0 |
| 2025-07-15 12:30:00+00:00 | 682.19 | 682.19 | 680.33 | 680.33 | 1366016 |
| 2025-07-15 12:35:00+00:00 | 682.00 | 682.62 | 682.00 | 682.11 | 8250880 |
| 2025-07-15 12:40:00+00:00 | 679.90 | 681.21 | 679.90 | 681.11 | 0 |
| 2025-07-15 12:45:00+00:00 | 680.36 | 680.36 | 679.08 | 679.98 | 7780608 |
| 2025-07-15 12:50:00+00:00 | 681.01 | 681.05 | 680.46 | 680.46 | 1539072 |
| 2025-07-15 12:55:00+00:00 | 681.43 | 681.43 | 681.28 | 681.28 | 22272 |
| 2025-07-15 13:00:00+00:00 | 681.64 | 681.64 | 681.40 | 681.40 | 9008896 |
| 2025-07-15 13:05:00+00:00 | 682.75 | 682.81 | 681.62 | 681.69 | 2983552 |
| 2025-07-15 13:10:00+00:00 | 684.12 | 684.20 | 683.61 | 683.61 | 7384064 |
| 2025-07-15 13:15:00+00:00 | 684.22 | 684.34 | 684.17 | 684.17 | 2566016 |
| 2025-07-15 13:20:00+00:00 | 683.60 | 684.15 | 683.59 | 684.14 | 0 |
| 2025-07-15 13:25:00+00:00 | 683.66 | 683.66 | 683.17 | 683.17 | 1496320 |
| 2025-07-15 13:30:00+00:00 | 683.43 | 683.75 | 683.43 | 683.75 | 720640 |
| 2025-07-15 13:35:00+00:00 | 683.71 | 683.74 | 683.28 | 683.28 | 0 |
| 2025-07-15 13:40:00+00:00 | 683.44 | 683.53 | 683.39 | 683.53 | 0 |
| 2025-07-15 13:45:00+00:00 | 684.92 | 684.92 | 683.69 | 683.69 | 4575360 |
| 2025-07-15 13:50:00+00:00 | 685.51 | 685.54 | 684.99 | 684.99 | 7453312 |
| 2025-07-15 13:55:00+00:00 | 685.99 | 686.08 | 685.14 | 685.14 | 1933952 |
| 2025-07-15 14:00:00+00:00 | 685.97 | 685.97 | 685.80 | 685.92 | 0 |
| 2025-07-15 14:05:00+00:00 | 686.06 | 686.06 | 685.93 | 685.99 | 1786112 |
| 2025-07-15 14:10:00+00:00 | 687.08 | 687.08 | 686.70 | 686.83 | 5832576 |
| 2025-07-15 14:15:00+00:00 | 686.10 | 687.03 | 686.10 | 687.03 | 5148672 |
| 2025-07-15 14:20:00+00:00 | 685.47 | 686.14 | 685.47 | 686.14 | 270208 |
| 2025-07-15 14:25:00+00:00 | 684.79 | 684.99 | 684.75 | 684.99 | 0 |
| 2025-07-15 14:30:00+00:00 | 683.85 | 684.76 | 683.85 | 684.76 | 0 |
| 2025-07-15 14:35:00+00:00 | 683.14 | 683.90 | 683.14 | 683.90 | 0 |
| 2025-07-15 14:40:00+00:00 | 681.40 | 682.19 | 681.40 | 682.19 | 3917952 |
| 2025-07-15 14:45:00+00:00 | 680.74 | 681.14 | 680.64 | 681.14 | 0 |
| 2025-07-15 14:50:00+00:00 | 680.15 | 680.68 | 680.11 | 680.68 | 6763904 |
| 2025-07-15 14:55:00+00:00 | 678.36 | 679.25 | 678.36 | 679.25 | 0 |
| 2025-07-15 15:00:00+00:00 | 678.35 | 678.35 | 678.20 | 678.35 | 3015552 |
| 2025-07-15 15:05:00+00:00 | 679.31 | 679.31 | 678.42 | 678.42 | 3371904 |
| 2025-07-15 15:10:00+00:00 | 680.47 | 680.54 | 680.18 | 680.18 | 4109056 |
| 2025-07-15 15:15:00+00:00 | 680.88 | 680.88 | 680.20 | 680.20 | 2716160 |
| 2025-07-15 15:20:00+00:00 | 680.33 | 680.76 | 680.33 | 680.76 | 454528 |
| 2025-07-15 15:25:00+00:00 | 679.44 | 679.75 | 679.44 | 679.69 | 0 |
| 2025-07-15 15:30:00+00:00 | 680.05 | 680.17 | 679.56 | 679.56 | 855168 |
| 2025-07-15 15:35:00+00:00 | 680.83 | 680.83 | 680.11 | 680.11 | 0 |
| 2025-07-15 15:40:00+00:00 | 681.47 | 681.47 | 681.13 | 681.13 | 0 |
| 2025-07-15 15:45:00+00:00 | 682.85 | 682.85 | 681.47 | 681.47 | 7564032 |
| 2025-07-15 15:50:00+00:00 | 683.19 | 683.19 | 682.66 | 682.66 | 0 |
| 2025-07-15 15:55:00+00:00 | 683.38 | 683.52 | 683.38 | 683.46 | 0 |
| 2025-07-15 16:00:00+00:00 | 683.25 | 683.34 | 683.05 | 683.34 | 0 |
| 2025-07-15 16:05:00+00:00 | 683.67 | 683.69 | 683.26 | 683.26 | 11917440 |
| 2025-07-15 16:10:00+00:00 | 684.02 | 684.02 | 683.58 | 683.64 | 0 |
| 2025-07-15 16:15:00+00:00 | 683.18 | 683.88 | 683.18 | 683.88 | 0 |
| 2025-07-15 16:20:00+00:00 | 683.62 | 683.62 | 683.16 | 683.16 | 0 |
| 2025-07-15 16:25:00+00:00 | 683.43 | 683.78 | 683.43 | 683.78 | 0 |
| 2025-07-15 16:30:00+00:00 | 684.01 | 684.01 | 683.33 | 683.34 | 5813888 |
| 2025-07-15 16:35:00+00:00 | 684.11 | 684.11 | 683.92 | 683.92 | 0 |
| 2025-07-15 16:40:00+00:00 | 685.10 | 685.14 | 684.26 | 684.26 | 0 |
| 2025-07-15 16:45:00+00:00 | 685.68 | 685.68 | 685.12 | 685.12 | 4964096 |
| 2025-07-15 16:50:00+00:00 | 685.35 | 685.39 | 685.29 | 685.39 | 3748736 |
| 2025-07-15 16:55:00+00:00 | 684.87 | 685.58 | 684.87 | 685.58 | 1301888 |
| 2025-07-15 17:00:00+00:00 | 684.87 | 684.87 | 684.77 | 684.77 | 0 |
| 2025-07-15 17:05:00+00:00 | 684.53 | 684.85 | 684.52 | 684.85 | 0 |
| 2025-07-15 17:10:00+00:00 | 684.45 | 684.45 | 683.88 | 683.88 | 224640 |
| 2025-07-15 17:15:00+00:00 | 684.86 | 684.90 | 684.86 | 684.90 | 6930688 |
| 2025-07-15 17:20:00+00:00 | 685.36 | 685.36 | 684.86 | 684.86 | 130816 |
| 2025-07-15 17:25:00+00:00 | 685.74 | 685.74 | 685.66 | 685.69 | 0 |
| 2025-07-15 17:30:00+00:00 | 685.95 | 686.26 | 685.95 | 686.26 | 4846208 |
| 2025-07-15 17:35:00+00:00 | 686.13 | 686.13 | 685.93 | 685.93 | 0 |
| 2025-07-15 17:40:00+00:00 | 686.74 | 686.74 | 686.57 | 686.57 | 5652224 |
| 2025-07-15 17:45:00+00:00 | 686.90 | 686.90 | 686.74 | 686.74 | 0 |
| 2025-07-15 17:50:00+00:00 | 687.12 | 687.12 | 686.95 | 686.95 | 129536 |
| 2025-07-15 17:55:00+00:00 | 687.46 | 687.46 | 687.38 | 687.38 | 4950144 |
| 2025-07-15 18:00:00+00:00 | 687.79 | 687.89 | 687.47 | 687.47 | 3233280 |
| 2025-07-15 18:05:00+00:00 | 687.56 | 687.64 | 687.49 | 687.63 | 1124352 |
| 2025-07-15 18:10:00+00:00 | 687.47 | 687.50 | 687.47 | 687.47 | 8084608 |
| 2025-07-15 18:15:00+00:00 | 687.71 | 687.71 | 687.46 | 687.46 | 0 |
| 2025-07-15 18:20:00+00:00 | 687.93 | 687.93 | 687.63 | 687.63 | 0 |
| 2025-07-15 18:25:00+00:00 | 687.42 | 688.14 | 687.42 | 688.14 | 144000 |
| 2025-07-15 18:30:00+00:00 | 687.05 | 687.43 | 686.90 | 687.43 | 2536064 |
| 2025-07-15 18:35:00+00:00 | 685.17 | 686.25 | 684.98 | 686.25 | 468480 |
| 2025-07-15 18:40:00+00:00 | 684.36 | 684.60 | 684.04 | 684.60 | 0 |
| 2025-07-15 18:45:00+00:00 | 685.75 | 685.75 | 684.79 | 684.79 | 355072 |
| 2025-07-15 18:50:00+00:00 | 685.93 | 685.93 | 685.64 | 685.64 | 0 |
| 2025-07-15 18:55:00+00:00 | 685.84 | 686.03 | 685.84 | 686.00 | 7847552 |
| 2025-07-15 19:00:00+00:00 | 685.64 | 685.84 | 685.48 | 685.84 | 0 |
| 2025-07-15 19:05:00+00:00 | 686.33 | 686.33 | 686.18 | 686.21 | 0 |
| 2025-07-15 19:10:00+00:00 | 686.86 | 686.86 | 686.61 | 686.61 | 1694592 |
| 2025-07-15 19:15:00+00:00 | 686.83 | 686.96 | 686.83 | 686.96 | 4674816 |
| 2025-07-15 19:20:00+00:00 | 687.38 | 687.40 | 686.82 | 686.82 | 382976 |
| 2025-07-15 19:25:00+00:00 | 687.32 | 687.48 | 687.31 | 687.48 | 351744 |
| 2025-07-15 19:30:00+00:00 | 686.96 | 687.35 | 686.96 | 687.35 | 0 |
| 2025-07-15 19:35:00+00:00 | 686.41 | 686.96 | 686.41 | 686.96 | 0 |
| 2025-07-15 19:40:00+00:00 | 685.84 | 686.14 | 685.84 | 686.04 | 0 |
| 2025-07-15 19:45:00+00:00 | 684.15 | 685.77 | 684.15 | 685.77 | 0 |
| 2025-07-15 19:50:00+00:00 | 684.40 | 684.44 | 684.11 | 684.11 | 0 |
| 2025-07-15 19:55:00+00:00 | 684.85 | 684.85 | 684.43 | 684.43 | 0 |
| 2025-07-15 20:00:00+00:00 | 684.76 | 685.00 | 684.76 | 684.79 | 0 |
| 2025-07-15 20:05:00+00:00 | 684.45 | 684.74 | 684.45 | 684.74 | 4225536 |
| 2025-07-15 20:10:00+00:00 | 685.30 | 685.30 | 684.38 | 684.38 | 0 |
| 2025-07-15 20:15:00+00:00 | 685.02 | 685.68 | 685.02 | 685.34 | 0 |
| 2025-07-15 20:20:00+00:00 | 685.15 | 685.33 | 685.10 | 685.10 | 0 |
| 2025-07-15 20:25:00+00:00 | 685.50 | 685.54 | 685.23 | 685.28 | 4250240 |
| 2025-07-15 20:30:00+00:00 | 685.41 | 685.52 | 685.41 | 685.52 | 0 |
| 2025-07-15 20:35:00+00:00 | 685.47 | 685.58 | 685.35 | 685.35 | 1343360 |
| 2025-07-15 20:40:00+00:00 | 685.30 | 685.32 | 685.28 | 685.29 | 0 |
| 2025-07-15 20:45:00+00:00 | 685.70 | 685.70 | 685.33 | 685.33 | 202368 |
| 2025-07-15 20:50:00+00:00 | 685.64 | 685.66 | 685.64 | 685.66 | 0 |
| 2025-07-15 20:55:00+00:00 | 685.49 | 685.67 | 685.45 | 685.67 | 4504448 |
| 2025-07-15 21:00:00+00:00 | 685.62 | 685.62 | 685.28 | 685.45 | 0 |
| 2025-07-15 21:05:00+00:00 | 685.85 | 685.85 | 685.62 | 685.66 | 0 |
| 2025-07-15 21:10:00+00:00 | 686.21 | 686.21 | 685.93 | 685.93 | 4086272 |
| 2025-07-15 21:15:00+00:00 | 687.10 | 687.10 | 686.23 | 686.23 | 4165120 |
| 2025-07-15 21:20:00+00:00 | 687.36 | 687.36 | 687.17 | 687.17 | 0 |
| 2025-07-15 21:25:00+00:00 | 687.43 | 687.43 | 687.26 | 687.28 | 993792 |
| 2025-07-15 21:30:00+00:00 | 687.52 | 687.52 | 687.40 | 687.40 | 1039360 |
| 2025-07-15 21:35:00+00:00 | 687.52 | 687.52 | 687.46 | 687.48 | 0 |
| 2025-07-15 21:40:00+00:00 | 688.15 | 688.15 | 687.82 | 687.85 | 0 |
| 2025-07-15 21:45:00+00:00 | 688.67 | 688.72 | 688.24 | 688.24 | 6404480 |
| 2025-07-15 21:50:00+00:00 | 688.70 | 688.72 | 688.61 | 688.72 | 1825792 |
| 2025-07-15 21:55:00+00:00 | 688.87 | 688.87 | 688.83 | 688.83 | 0 |
| 2025-07-15 22:00:00+00:00 | 688.35 | 688.92 | 688.35 | 688.87 | 4081408 |
| 2025-07-15 22:05:00+00:00 | 688.50 | 688.50 | 688.33 | 688.43 | 4734464 |
| 2025-07-15 22:10:00+00:00 | 688.78 | 688.78 | 688.72 | 688.78 | 0 |
| 2025-07-15 22:15:00+00:00 | 689.16 | 689.16 | 688.81 | 688.81 | 0 |
| 2025-07-15 22:20:00+00:00 | 689.18 | 689.18 | 689.15 | 689.15 | 0 |
| 2025-07-15 22:25:00+00:00 | 689.41 | 689.43 | 689.33 | 689.39 | 65664 |
| 2025-07-15 22:30:00+00:00 | 689.21 | 689.42 | 689.21 | 689.42 | 4814336 |
| 2025-07-15 22:35:00+00:00 | 689.09 | 689.19 | 689.01 | 689.19 | 0 |
| 2025-07-15 22:40:00+00:00 | 689.54 | 689.54 | 689.26 | 689.26 | 0 |
| 2025-07-15 22:45:00+00:00 | 689.94 | 690.02 | 689.94 | 690.00 | 4119168 |
| 2025-07-15 22:50:00+00:00 | 690.27 | 690.27 | 689.94 | 689.94 | 905728 |
| 2025-07-15 22:55:00+00:00 | 690.85 | 690.85 | 690.58 | 690.58 | 0 |
| 2025-07-15 23:00:00+00:00 | 691.24 | 691.24 | 690.87 | 690.87 | 8485888 |
| 2025-07-15 23:05:00+00:00 | 692.36 | 692.38 | 691.81 | 691.81 | 6773632 |
| 2025-07-15 23:10:00+00:00 | 692.50 | 692.60 | 692.50 | 692.60 | 0 |
| 2025-07-15 23:15:00+00:00 | 692.92 | 692.92 | 692.74 | 692.74 | 7280512 |
| 2025-07-15 23:20:00+00:00 | 692.66 | 692.92 | 692.66 | 692.92 | 416000 |
| 2025-07-15 23:25:00+00:00 | 692.62 | 692.66 | 692.51 | 692.51 | 0 |
| 2025-07-15 23:30:00+00:00 | 692.54 | 692.67 | 692.54 | 692.66 | 0 |
| 2025-07-15 23:35:00+00:00 | 692.21 | 692.50 | 692.21 | 692.49 | 6819584 |
| 2025-07-15 23:40:00+00:00 | 690.76 | 691.11 | 690.76 | 691.03 | 8758784 |
| 2025-07-15 23:45:00+00:00 | 690.29 | 690.69 | 690.29 | 690.69 | 2559744 |
| 2025-07-15 23:50:00+00:00 | 690.02 | 690.27 | 689.98 | 690.25 | 0 |
| 2025-07-15 23:55:00+00:00 | 689.85 | 689.90 | 689.85 | 689.90 | 0 |
| 2025-07-16 00:00:00+00:00 | 689.93 | 689.96 | 689.89 | 689.89 | 0 |
| 2025-07-16 00:05:00+00:00 | 689.82 | 689.94 | 689.82 | 689.94 | 2909440 |
| 2025-07-16 00:10:00+00:00 | 688.94 | 689.70 | 688.94 | 689.70 | 0 |
| 2025-07-16 00:15:00+00:00 | 689.53 | 689.53 | 688.59 | 688.87 | 805376 |
| 2025-07-16 00:20:00+00:00 | 689.75 | 689.75 | 689.49 | 689.54 | 0 |
| 2025-07-16 00:25:00+00:00 | 690.21 | 690.21 | 690.14 | 690.16 | 6125824 |
| 2025-07-16 00:30:00+00:00 | 690.95 | 690.95 | 690.21 | 690.21 | 0 |
| 2025-07-16 00:35:00+00:00 | 691.51 | 691.51 | 691.06 | 691.06 | 3294976 |
| 2025-07-16 00:40:00+00:00 | 692.06 | 692.06 | 691.91 | 692.04 | 3151360 |
| 2025-07-16 00:45:00+00:00 | 692.92 | 692.92 | 692.12 | 692.12 | 3449344 |
| 2025-07-16 00:50:00+00:00 | 693.11 | 693.11 | 692.94 | 692.98 | 0 |
| 2025-07-16 00:55:00+00:00 | 692.88 | 693.43 | 692.87 | 693.43 | 998144 |
| 2025-07-16 01:00:00+00:00 | 692.58 | 692.93 | 692.58 | 692.93 | 585216 |
| 2025-07-16 01:05:00+00:00 | 692.54 | 692.61 | 692.52 | 692.61 | 0 |
| 2025-07-16 01:10:00+00:00 | 692.14 | 692.42 | 692.14 | 692.42 | 0 |
| 2025-07-16 01:15:00+00:00 | 691.79 | 691.83 | 691.78 | 691.78 | 0 |
| 2025-07-16 01:20:00+00:00 | 691.83 | 691.84 | 691.80 | 691.84 | 0 |
| 2025-07-16 01:25:00+00:00 | 691.61 | 691.74 | 691.61 | 691.74 | 0 |
| 2025-07-16 01:30:00+00:00 | 691.18 | 691.55 | 691.14 | 691.55 | 0 |
| 2025-07-16 01:35:00+00:00 | 691.04 | 691.08 | 691.03 | 691.07 | 0 |
| 2025-07-16 01:40:00+00:00 | 691.08 | 691.08 | 690.96 | 690.96 | 0 |
| 2025-07-16 01:45:00+00:00 | 690.47 | 691.03 | 690.47 | 691.03 | 0 |
| 2025-07-16 01:50:00+00:00 | 690.77 | 690.77 | 690.48 | 690.48 | 908672 |
| 2025-07-16 01:55:00+00:00 | 690.61 | 691.00 | 690.61 | 691.00 | 0 |
| 2025-07-16 02:00:00+00:00 | 690.60 | 690.68 | 690.60 | 690.68 | 281088 |
| 2025-07-16 02:05:00+00:00 | 690.25 | 690.59 | 690.22 | 690.59 | 0 |
| 2025-07-16 02:10:00+00:00 | 690.38 | 690.38 | 690.23 | 690.26 | 0 |
| 2025-07-16 02:15:00+00:00 | 689.80 | 690.39 | 689.80 | 690.39 | 0 |
| 2025-07-16 02:20:00+00:00 | 689.05 | 689.71 | 689.05 | 689.71 | 0 |
| 2025-07-16 02:25:00+00:00 | 688.27 | 688.67 | 688.26 | 688.67 | 0 |
| 2025-07-16 02:30:00+00:00 | 687.66 | 688.28 | 687.66 | 688.28 | 0 |
| 2025-07-16 02:35:00+00:00 | 687.37 | 687.61 | 687.36 | 687.61 | 0 |
| 2025-07-16 02:40:00+00:00 | 686.65 | 687.21 | 686.57 | 687.21 | 2278272 |
| 2025-07-16 02:45:00+00:00 | 687.27 | 687.27 | 686.52 | 686.57 | 0 |
| 2025-07-16 02:50:00+00:00 | 687.39 | 687.50 | 687.31 | 687.31 | 0 |
| 2025-07-16 02:55:00+00:00 | 687.53 | 687.53 | 687.44 | 687.44 | 0 |
| 2025-07-16 03:00:00+00:00 | 687.86 | 687.86 | 687.52 | 687.52 | 0 |
| 2025-07-16 03:05:00+00:00 | 687.99 | 688.23 | 687.99 | 688.22 | 0 |
| 2025-07-16 03:10:00+00:00 | 687.42 | 687.66 | 687.42 | 687.65 | 0 |
| 2025-07-16 03:15:00+00:00 | 687.50 | 687.50 | 687.42 | 687.45 | 0 |
| 2025-07-16 03:20:00+00:00 | 687.87 | 687.87 | 687.61 | 687.61 | 0 |
| 2025-07-16 03:25:00+00:00 | 687.67 | 687.82 | 687.63 | 687.82 | 0 |
| 2025-07-16 03:30:00+00:00 | 688.09 | 688.09 | 687.67 | 687.67 | 0 |
| 2025-07-16 03:35:00+00:00 | 688.10 | 688.10 | 688.09 | 688.10 | 0 |
| 2025-07-16 03:40:00+00:00 | 688.15 | 688.22 | 688.12 | 688.22 | 0 |
| 2025-07-16 03:45:00+00:00 | 688.15 | 688.45 | 688.15 | 688.20 | 0 |
| 2025-07-16 03:50:00+00:00 | 688.03 | 688.15 | 688.03 | 688.15 | 0 |
| 2025-07-16 03:55:00+00:00 | 688.13 | 688.13 | 688.05 | 688.06 | 0 |
| 2025-07-16 04:00:00+00:00 | 687.54 | 688.15 | 687.54 | 688.15 | 0 |
| 2025-07-16 04:05:00+00:00 | 687.41 | 687.61 | 687.41 | 687.61 | 0 |
| 2025-07-16 04:10:00+00:00 | 686.22 | 687.11 | 686.21 | 687.11 | 0 |
| 2025-07-16 04:15:00+00:00 | 685.91 | 686.08 | 685.77 | 686.08 | 2446592 |
| 2025-07-16 04:20:00+00:00 | 685.85 | 685.98 | 685.73 | 685.98 | 0 |
| 2025-07-16 04:25:00+00:00 | 686.29 | 686.29 | 685.99 | 685.99 | 0 |
| 2025-07-16 04:30:00+00:00 | 686.89 | 686.89 | 686.33 | 686.33 | 0 |
| 2025-07-16 04:35:00+00:00 | 686.90 | 686.93 | 686.89 | 686.92 | 0 |
| 2025-07-16 04:40:00+00:00 | 687.08 | 687.08 | 686.97 | 686.98 | 835712 |
| 2025-07-16 04:45:00+00:00 | 686.99 | 687.07 | 686.99 | 687.07 | 0 |
| 2025-07-16 04:50:00+00:00 | 686.64 | 686.90 | 686.61 | 686.90 | 0 |
| 2025-07-16 04:55:00+00:00 | 686.81 | 686.81 | 686.76 | 686.76 | 0 |
| 2025-07-16 05:00:00+00:00 | 687.22 | 687.22 | 686.82 | 686.82 | 0 |
| 2025-07-16 05:05:00+00:00 | 687.98 | 687.98 | 687.47 | 687.52 | 3172864 |
| 2025-07-16 05:10:00+00:00 | 688.20 | 688.20 | 687.94 | 687.94 | 4671488 |
| 2025-07-16 05:15:00+00:00 | 688.29 | 688.30 | 688.20 | 688.20 | 0 |
| 2025-07-16 05:20:00+00:00 | 688.43 | 688.49 | 688.31 | 688.31 | 4904320 |
| 2025-07-16 05:25:00+00:00 | 688.55 | 688.55 | 688.29 | 688.29 | 0 |
| 2025-07-16 05:30:00+00:00 | 688.59 | 688.59 | 688.57 | 688.57 | 0 |
| 2025-07-16 05:35:00+00:00 | 688.99 | 689.01 | 688.79 | 688.79 | 2760832 |
| 2025-07-16 05:40:00+00:00 | 689.15 | 689.15 | 688.99 | 689.02 | 0 |
| 2025-07-16 05:45:00+00:00 | 689.42 | 689.43 | 689.13 | 689.13 | 0 |
| 2025-07-16 05:50:00+00:00 | 689.15 | 689.44 | 689.15 | 689.44 | 1220096 |
| 2025-07-16 05:55:00+00:00 | 689.06 | 689.06 | 688.92 | 688.92 | 0 |
| 2025-07-16 06:00:00+00:00 | 688.64 | 689.06 | 688.64 | 689.05 | 997760 |
| 2025-07-16 06:05:00+00:00 | 688.63 | 688.66 | 688.63 | 688.63 | 0 |
| 2025-07-16 06:10:00+00:00 | 688.80 | 688.80 | 688.61 | 688.61 | 1200000 |
| 2025-07-16 06:15:00+00:00 | 688.81 | 688.81 | 688.68 | 688.70 | 0 |
| 2025-07-16 06:20:00+00:00 | 689.26 | 689.26 | 688.85 | 688.85 | 5080448 |
| 2025-07-16 06:25:00+00:00 | 689.42 | 689.42 | 689.31 | 689.34 | 887168 |
| 2025-07-16 06:30:00+00:00 | 689.67 | 689.67 | 689.35 | 689.43 | 0 |
| 2025-07-16 06:35:00+00:00 | 689.67 | 689.71 | 689.65 | 689.66 | 342784 |
| 2025-07-16 06:40:00+00:00 | 690.21 | 690.21 | 689.71 | 689.71 | 1446400 |
| 2025-07-16 06:45:00+00:00 | 690.57 | 690.57 | 690.18 | 690.18 | 0 |
| 2025-07-16 06:50:00+00:00 | 690.68 | 690.68 | 690.51 | 690.56 | 6492288 |
| 2025-07-16 06:55:00+00:00 | 690.76 | 690.77 | 690.74 | 690.74 | 0 |
| 2025-07-16 07:00:00+00:00 | 690.88 | 691.02 | 690.76 | 690.76 | 0 |
| 2025-07-16 07:05:00+00:00 | 690.69 | 690.92 | 690.69 | 690.92 | 0 |
| 2025-07-16 07:10:00+00:00 | 690.37 | 690.55 | 690.35 | 690.55 | 3253120 |
| 2025-07-16 07:15:00+00:00 | 690.71 | 690.71 | 690.39 | 690.39 | 1040512 |
| 2025-07-16 07:20:00+00:00 | 691.12 | 691.12 | 690.70 | 690.70 | 0 |
| 2025-07-16 07:25:00+00:00 | 691.51 | 691.51 | 691.32 | 691.34 | 0 |
| 2025-07-16 07:30:00+00:00 | 692.19 | 692.19 | 691.77 | 691.77 | 5473024 |
| 2025-07-16 07:35:00+00:00 | 692.38 | 692.38 | 692.22 | 692.22 | 0 |
| 2025-07-16 07:40:00+00:00 | 692.82 | 692.82 | 692.80 | 692.82 | 2092544 |
| 2025-07-16 07:45:00+00:00 | 693.35 | 693.43 | 692.86 | 692.86 | 1641728 |
| 2025-07-16 07:50:00+00:00 | 693.49 | 693.55 | 693.43 | 693.43 | 0 |
| 2025-07-16 07:55:00+00:00 | 692.51 | 693.12 | 692.51 | 693.12 | 10522368 |
| 2025-07-16 08:00:00+00:00 | 691.89 | 692.52 | 691.89 | 692.52 | 0 |
| 2025-07-16 08:05:00+00:00 | 691.73 | 691.96 | 691.73 | 691.85 | 0 |
| 2025-07-16 08:10:00+00:00 | 691.30 | 691.57 | 691.30 | 691.44 | 0 |
| 2025-07-16 08:15:00+00:00 | 691.62 | 691.62 | 691.27 | 691.27 | 0 |
| 2025-07-16 08:20:00+00:00 | 691.82 | 691.85 | 691.63 | 691.63 | 0 |
| 2025-07-16 08:25:00+00:00 | 691.86 | 691.86 | 691.66 | 691.66 | 2547584 |
| 2025-07-16 08:30:00+00:00 | 691.92 | 691.92 | 691.78 | 691.85 | 0 |
| 2025-07-16 08:35:00+00:00 | 692.23 | 692.23 | 691.94 | 691.94 | 0 |
| 2025-07-16 08:40:00+00:00 | 693.30 | 693.30 | 692.84 | 692.87 | 2457472 |
| 2025-07-16 08:45:00+00:00 | 692.94 | 693.30 | 692.94 | 693.30 | 4214784 |
| 2025-07-16 08:50:00+00:00 | 692.99 | 693.07 | 692.95 | 693.00 | 0 |
| 2025-07-16 08:55:00+00:00 | 693.02 | 693.04 | 692.89 | 692.89 | 0 |
| 2025-07-16 09:00:00+00:00 | 693.10 | 693.10 | 693.03 | 693.03 | 661120 |
| 2025-07-16 09:05:00+00:00 | 693.61 | 693.61 | 693.45 | 693.45 | 4667136 |
| 2025-07-16 09:10:00+00:00 | 694.72 | 694.79 | 693.99 | 693.99 | 4451712 |
| 2025-07-16 09:15:00+00:00 | 694.87 | 694.87 | 694.73 | 694.73 | 0 |
| 2025-07-16 09:20:00+00:00 | 694.94 | 694.94 | 694.90 | 694.90 | 0 |
| 2025-07-16 09:25:00+00:00 | 694.91 | 694.96 | 694.90 | 694.96 | 0 |
| 2025-07-16 09:30:00+00:00 | 695.22 | 695.22 | 694.88 | 694.90 | 0 |
| 2025-07-16 09:35:00+00:00 | 694.97 | 695.20 | 694.97 | 695.20 | 5778176 |
| 2025-07-16 09:40:00+00:00 | 694.42 | 694.79 | 694.42 | 694.79 | 0 |
| 2025-07-16 09:45:00+00:00 | 694.67 | 694.67 | 694.21 | 694.46 | 0 |
| 2025-07-16 09:50:00+00:00 | 694.98 | 695.00 | 694.70 | 694.74 | 1047424 |
| 2025-07-16 09:55:00+00:00 | 694.80 | 694.98 | 694.77 | 694.96 | 0 |
| 2025-07-16 10:00:00+00:00 | 694.78 | 694.91 | 694.78 | 694.79 | 761216 |
| 2025-07-16 10:05:00+00:00 | 694.68 | 694.79 | 694.67 | 694.79 | 1977728 |
| 2025-07-16 10:10:00+00:00 | 694.61 | 694.63 | 694.60 | 694.60 | 0 |
| 2025-07-16 10:15:00+00:00 | 694.05 | 694.54 | 694.05 | 694.54 | 0 |
| 2025-07-16 10:20:00+00:00 | 694.30 | 694.30 | 693.99 | 693.99 | 2339328 |
| 2025-07-16 10:25:00+00:00 | 694.44 | 694.54 | 694.44 | 694.54 | 0 |
| 2025-07-16 10:30:00+00:00 | 694.22 | 694.34 | 694.12 | 694.34 | 0 |
| 2025-07-16 10:35:00+00:00 | 694.17 | 694.22 | 694.17 | 694.22 | 0 |
| 2025-07-16 10:40:00+00:00 | 693.94 | 694.12 | 693.94 | 694.07 | 0 |
| 2025-07-16 10:45:00+00:00 | 693.73 | 693.94 | 693.62 | 693.94 | 3504128 |
| 2025-07-16 10:50:00+00:00 | 693.99 | 693.99 | 693.75 | 693.78 | 1863936 |
| 2025-07-16 10:55:00+00:00 | 693.71 | 694.06 | 693.63 | 694.03 | 0 |
| 2025-07-16 11:00:00+00:00 | 694.00 | 694.00 | 693.70 | 693.70 | 0 |
| 2025-07-16 11:05:00+00:00 | 694.09 | 694.13 | 694.03 | 694.03 | 0 |
| 2025-07-16 11:10:00+00:00 | 694.07 | 694.23 | 694.07 | 694.19 | 0 |
| 2025-07-16 11:15:00+00:00 | 693.74 | 694.15 | 693.74 | 694.13 | 5771008 |
| 2025-07-16 11:20:00+00:00 | 693.16 | 693.73 | 693.16 | 693.73 | 770176 |
| 2025-07-16 11:25:00+00:00 | 692.96 | 692.96 | 692.83 | 692.83 | 0 |
| 2025-07-16 11:30:00+00:00 | 693.30 | 693.54 | 693.17 | 693.17 | 571776 |
| 2025-07-16 11:35:00+00:00 | 693.36 | 693.36 | 693.30 | 693.30 | 1687040 |
| 2025-07-16 11:40:00+00:00 | 693.87 | 693.89 | 693.59 | 693.59 | 1442560 |
| 2025-07-16 11:45:00+00:00 | 694.40 | 694.40 | 694.05 | 694.05 | 0 |
| 2025-07-16 11:50:00+00:00 | 694.53 | 694.54 | 694.43 | 694.43 | 461184 |
| 2025-07-16 11:55:00+00:00 | 694.40 | 694.59 | 694.39 | 694.59 | 834176 |
| 2025-07-16 12:00:00+00:00 | 694.47 | 694.47 | 694.40 | 694.40 | 0 |
| 2025-07-16 12:05:00+00:00 | 695.19 | 695.19 | 694.67 | 694.67 | 0 |
| 2025-07-16 12:10:00+00:00 | 694.91 | 695.54 | 694.91 | 695.54 | 0 |
| 2025-07-16 12:15:00+00:00 | 694.20 | 694.84 | 694.20 | 694.84 | 1654912 |
| 2025-07-16 12:20:00+00:00 | 693.59 | 694.09 | 693.56 | 694.09 | 5276288 |
| 2025-07-16 12:25:00+00:00 | 693.51 | 693.51 | 693.45 | 693.46 | 713856 |
| 2025-07-16 12:30:00+00:00 | 694.02 | 694.23 | 693.59 | 693.59 | 0 |
| 2025-07-16 12:35:00+00:00 | 694.02 | 694.12 | 693.97 | 694.12 | 0 |
| 2025-07-16 12:40:00+00:00 | 694.13 | 694.13 | 694.00 | 694.00 | 0 |
| 2025-07-16 12:45:00+00:00 | 694.19 | 694.19 | 694.01 | 694.06 | 0 |
| 2025-07-16 12:50:00+00:00 | 693.90 | 694.17 | 693.90 | 694.16 | 0 |
| 2025-07-16 12:55:00+00:00 | 693.78 | 693.90 | 693.77 | 693.90 | 9801600 |
| 2025-07-16 13:00:00+00:00 | 692.56 | 693.75 | 692.56 | 693.75 | 0 |
| 2025-07-16 13:05:00+00:00 | 692.55 | 692.63 | 692.55 | 692.62 | 0 |
| 2025-07-16 13:10:00+00:00 | 692.99 | 693.02 | 692.89 | 692.91 | 0 |
| 2025-07-16 13:15:00+00:00 | 692.76 | 692.85 | 692.68 | 692.85 | 0 |
| 2025-07-16 13:20:00+00:00 | 692.83 | 692.83 | 692.74 | 692.74 | 1924352 |
| 2025-07-16 13:25:00+00:00 | 692.25 | 692.74 | 692.20 | 692.66 | 4025984 |
| 2025-07-16 13:30:00+00:00 | 692.09 | 692.20 | 691.76 | 692.20 | 1754240 |
| 2025-07-16 13:35:00+00:00 | 691.58 | 692.10 | 691.58 | 692.10 | 2440832 |
| 2025-07-16 13:40:00+00:00 | 691.41 | 691.60 | 691.38 | 691.60 | 0 |
| 2025-07-16 13:45:00+00:00 | 692.08 | 692.08 | 691.27 | 691.40 | 0 |
| 2025-07-16 13:50:00+00:00 | 692.26 | 692.26 | 691.99 | 691.99 | 1400960 |
| 2025-07-16 13:55:00+00:00 | 692.63 | 692.63 | 692.40 | 692.40 | 3523456 |
| 2025-07-16 14:00:00+00:00 | 693.41 | 693.41 | 692.68 | 692.68 | 3024384 |
| 2025-07-16 14:05:00+00:00 | 693.83 | 694.09 | 693.41 | 693.41 | 0 |
| 2025-07-16 14:10:00+00:00 | 693.14 | 693.44 | 693.14 | 693.37 | 1778560 |
| 2025-07-16 14:15:00+00:00 | 692.59 | 693.03 | 692.53 | 693.03 | 0 |
| 2025-07-16 14:20:00+00:00 | 692.85 | 692.93 | 692.64 | 692.64 | 0 |
| 2025-07-16 14:25:00+00:00 | 693.01 | 693.01 | 692.74 | 692.74 | 0 |
| 2025-07-16 14:30:00+00:00 | 694.56 | 694.56 | 693.01 | 693.01 | 4279168 |
| 2025-07-16 14:35:00+00:00 | 695.13 | 695.16 | 694.58 | 694.58 | 944256 |
| 2025-07-16 14:40:00+00:00 | 695.88 | 695.88 | 695.38 | 695.43 | 0 |
| 2025-07-16 14:45:00+00:00 | 698.67 | 698.67 | 696.12 | 696.12 | 10547456 |
| 2025-07-16 14:50:00+00:00 | 699.53 | 699.59 | 698.75 | 698.75 | 2804224 |
| 2025-07-16 14:55:00+00:00 | 701.20 | 701.20 | 699.72 | 699.72 | 10526336 |
| 2025-07-16 15:00:00+00:00 | 705.06 | 705.06 | 701.36 | 701.36 | 7751808 |
| 2025-07-16 15:05:00+00:00 | 704.47 | 705.10 | 704.43 | 705.10 | 12227072 |
| 2025-07-16 15:10:00+00:00 | 703.80 | 704.84 | 703.80 | 704.84 | 17945856 |
| 2025-07-16 15:15:00+00:00 | 701.14 | 703.61 | 701.14 | 703.61 | 2641664 |
| 2025-07-16 15:20:00+00:00 | 700.85 | 701.08 | 700.76 | 701.00 | 5185280 |
| 2025-07-16 15:25:00+00:00 | 701.18 | 701.18 | 700.25 | 700.25 | 1616256 |
| 2025-07-16 15:30:00+00:00 | 700.33 | 701.33 | 700.33 | 701.17 | 0 |
| 2025-07-16 15:35:00+00:00 | 699.00 | 700.36 | 698.90 | 700.36 | 0 |
| 2025-07-16 15:40:00+00:00 | 699.11 | 699.18 | 698.40 | 698.40 | 2609792 |
| 2025-07-16 15:45:00+00:00 | 699.51 | 699.51 | 699.07 | 699.12 | 494336 |
| 2025-07-16 15:50:00+00:00 | 700.23 | 700.23 | 699.62 | 699.62 | 1235072 |
| 2025-07-16 15:55:00+00:00 | 700.15 | 700.20 | 700.08 | 700.08 | 4876544 |
| 2025-07-16 16:00:00+00:00 | 700.37 | 700.41 | 700.25 | 700.25 | 5435264 |
| 2025-07-16 16:05:00+00:00 | 699.83 | 700.19 | 699.83 | 700.19 | 0 |
| 2025-07-16 16:10:00+00:00 | 700.13 | 700.13 | 699.45 | 699.45 | 3241600 |
| 2025-07-16 16:15:00+00:00 | 699.99 | 700.33 | 699.99 | 700.28 | 6844416 |
| 2025-07-16 16:20:00+00:00 | 700.52 | 700.60 | 700.13 | 700.13 | 3505792 |
| 2025-07-16 16:25:00+00:00 | 700.45 | 700.46 | 700.29 | 700.36 | 0 |
| 2025-07-16 16:30:00+00:00 | 701.43 | 701.71 | 700.65 | 700.65 | 4642688 |
| 2025-07-16 16:35:00+00:00 | 700.41 | 701.43 | 700.40 | 701.43 | 0 |
| 2025-07-16 16:40:00+00:00 | 701.01 | 701.01 | 700.77 | 700.79 | 8930688 |
| 2025-07-16 16:45:00+00:00 | 700.72 | 701.01 | 700.72 | 701.00 | 0 |
| 2025-07-16 16:50:00+00:00 | 700.55 | 700.65 | 700.55 | 700.65 | 4813312 |
| 2025-07-16 16:55:00+00:00 | 700.65 | 700.65 | 700.49 | 700.49 | 4421504 |
| 2025-07-16 17:00:00+00:00 | 701.26 | 701.26 | 700.63 | 700.63 | 6558848 |
| 2025-07-16 17:05:00+00:00 | 700.59 | 701.08 | 700.57 | 701.08 | 81152 |
| 2025-07-16 17:10:00+00:00 | 700.64 | 700.66 | 700.63 | 700.63 | 4594944 |
| 2025-07-16 17:15:00+00:00 | 700.77 | 700.77 | 700.62 | 700.66 | 0 |
| 2025-07-16 17:20:00+00:00 | 701.30 | 701.30 | 700.77 | 700.77 | 3117440 |
| 2025-07-16 17:25:00+00:00 | 701.96 | 701.99 | 701.61 | 701.61 | 6132352 |
| 2025-07-16 17:30:00+00:00 | 703.09 | 703.09 | 702.03 | 702.03 | 4241536 |
| 2025-07-16 17:35:00+00:00 | 702.42 | 703.00 | 702.37 | 703.00 | 6375040 |
| 2025-07-16 17:40:00+00:00 | 702.83 | 702.83 | 702.64 | 702.64 | 0 |
| 2025-07-16 17:45:00+00:00 | 703.20 | 703.20 | 702.54 | 702.79 | 0 |
| 2025-07-16 17:50:00+00:00 | 703.46 | 703.46 | 702.88 | 703.17 | 8323456 |
| 2025-07-16 17:55:00+00:00 | 705.24 | 705.24 | 704.26 | 704.35 | 10309888 |
| 2025-07-16 18:00:00+00:00 | 705.83 | 705.83 | 705.21 | 705.21 | 8749184 |
| 2025-07-16 18:05:00+00:00 | 707.87 | 707.91 | 706.08 | 706.14 | 13249792 |
| 2025-07-16 18:10:00+00:00 | 708.85 | 709.10 | 708.76 | 709.10 | 13199616 |
| 2025-07-16 18:15:00+00:00 | 709.40 | 709.40 | 709.13 | 709.13 | 10721280 |
| 2025-07-16 18:20:00+00:00 | 709.75 | 709.75 | 709.46 | 709.46 | 1408384 |
| 2025-07-16 18:25:00+00:00 | 709.58 | 709.77 | 709.58 | 709.77 | 0 |
| 2025-07-16 18:30:00+00:00 | 709.51 | 709.52 | 709.41 | 709.52 | 1249920 |
| 2025-07-16 18:35:00+00:00 | 710.36 | 710.49 | 709.87 | 709.90 | 11110528 |
| 2025-07-16 18:40:00+00:00 | 710.00 | 710.12 | 709.95 | 710.12 | 1941376 |
| 2025-07-16 18:45:00+00:00 | 708.92 | 710.07 | 708.92 | 710.01 | 11001728 |
| 2025-07-16 18:50:00+00:00 | 708.03 | 708.90 | 707.99 | 708.90 | 0 |
| 2025-07-16 18:55:00+00:00 | 708.43 | 708.44 | 708.03 | 708.03 | 0 |
| 2025-07-16 19:00:00+00:00 | 708.87 | 708.87 | 708.15 | 708.39 | 7625984 |
| 2025-07-16 19:05:00+00:00 | 708.26 | 708.86 | 708.26 | 708.86 | 4460032 |
| 2025-07-16 19:10:00+00:00 | 707.29 | 708.23 | 707.25 | 708.23 | 1892352 |
| 2025-07-16 19:15:00+00:00 | 707.61 | 707.61 | 706.57 | 707.26 | 1020416 |
| 2025-07-16 19:20:00+00:00 | 708.17 | 708.17 | 707.71 | 707.71 | 1426432 |
| 2025-07-16 19:25:00+00:00 | 708.36 | 708.43 | 708.23 | 708.23 | 8921856 |
| 2025-07-16 19:30:00+00:00 | 707.29 | 708.41 | 707.29 | 708.41 | 504832 |
| 2025-07-16 19:35:00+00:00 | 707.08 | 707.22 | 706.84 | 707.22 | 0 |
| 2025-07-16 19:40:00+00:00 | 706.87 | 706.97 | 706.81 | 706.97 | 231680 |
| 2025-07-16 19:45:00+00:00 | 707.04 | 707.04 | 706.67 | 706.81 | 3936000 |
| 2025-07-16 19:50:00+00:00 | 706.57 | 707.02 | 706.57 | 707.02 | 892416 |
| 2025-07-16 19:55:00+00:00 | 706.70 | 706.70 | 706.22 | 706.27 | 2339072 |
| 2025-07-16 20:00:00+00:00 | 707.71 | 707.71 | 706.69 | 706.69 | 5876480 |
| 2025-07-16 20:05:00+00:00 | 708.58 | 708.58 | 707.83 | 707.83 | 2370048 |
| 2025-07-16 20:10:00+00:00 | 708.24 | 708.61 | 708.17 | 708.47 | 3432448 |
| 2025-07-16 20:15:00+00:00 | 709.94 | 709.94 | 708.36 | 708.36 | 14266368 |
| 2025-07-16 20:20:00+00:00 | 710.17 | 710.17 | 709.94 | 709.94 | 1749760 |
| 2025-07-16 20:25:00+00:00 | 711.33 | 711.33 | 710.42 | 710.42 | 2712832 |
| 2025-07-16 20:30:00+00:00 | 711.92 | 711.92 | 711.39 | 711.39 | 8190720 |
| 2025-07-16 20:35:00+00:00 | 712.92 | 712.92 | 711.94 | 711.94 | 3500800 |
| 2025-07-16 20:40:00+00:00 | 713.13 | 713.43 | 713.13 | 713.43 | 9424640 |
| 2025-07-16 20:45:00+00:00 | 713.56 | 713.63 | 713.27 | 713.27 | 0 |
| 2025-07-16 20:50:00+00:00 | 712.79 | 713.40 | 712.71 | 713.31 | 8289792 |
| 2025-07-16 20:55:00+00:00 | 712.57 | 712.57 | 712.33 | 712.53 | 0 |
| 2025-07-16 21:00:00+00:00 | 714.58 | 714.58 | 712.62 | 712.62 | 14057472 |
| 2025-07-16 21:05:00+00:00 | 713.65 | 714.51 | 713.63 | 714.51 | 7483648 |
| 2025-07-16 21:10:00+00:00 | 713.94 | 713.94 | 713.72 | 713.72 | 8074496 |
| 2025-07-16 21:15:00+00:00 | 713.75 | 713.96 | 713.75 | 713.95 | 0 |
| 2025-07-16 21:20:00+00:00 | 713.74 | 713.78 | 713.68 | 713.68 | 4077824 |
| 2025-07-16 21:25:00+00:00 | 714.70 | 714.70 | 714.24 | 714.24 | 5749504 |
| 2025-07-16 21:30:00+00:00 | 714.11 | 714.73 | 714.11 | 714.68 | 7801856 |
| 2025-07-16 21:35:00+00:00 | 713.05 | 714.06 | 713.05 | 714.06 | 2663424 |
| 2025-07-16 21:40:00+00:00 | 712.73 | 712.92 | 712.34 | 712.34 | 0 |
| 2025-07-16 21:45:00+00:00 | 712.84 | 712.84 | 712.46 | 712.63 | 0 |
| 2025-07-16 21:50:00+00:00 | 713.41 | 713.41 | 712.88 | 712.88 | 8893952 |
| 2025-07-16 21:55:00+00:00 | 713.42 | 713.66 | 713.42 | 713.62 | 0 |
| 2025-07-16 22:00:00+00:00 | 713.98 | 713.98 | 713.39 | 713.42 | 7123200 |
| 2025-07-16 22:05:00+00:00 | 713.78 | 713.93 | 713.67 | 713.93 | 1970176 |
| 2025-07-16 22:10:00+00:00 | 713.97 | 714.02 | 713.95 | 713.95 | 4111360 |
| 2025-07-16 22:15:00+00:00 | 714.34 | 714.34 | 713.98 | 714.01 | 0 |
| 2025-07-16 22:20:00+00:00 | 714.45 | 714.47 | 714.30 | 714.30 | 2402560 |
| 2025-07-16 22:25:00+00:00 | 713.55 | 714.46 | 713.48 | 714.46 | 5121024 |
| 2025-07-16 22:30:00+00:00 | 714.29 | 714.31 | 713.80 | 713.80 | 3924736 |
| 2025-07-16 22:35:00+00:00 | 714.25 | 714.49 | 714.25 | 714.32 | 0 |
| 2025-07-16 22:40:00+00:00 | 713.07 | 713.90 | 713.07 | 713.90 | 0 |
| 2025-07-16 22:45:00+00:00 | 711.93 | 713.46 | 711.93 | 713.20 | 6093312 |
| 2025-07-16 22:50:00+00:00 | 710.48 | 711.67 | 710.42 | 711.67 | 1294080 |
| 2025-07-16 22:55:00+00:00 | 711.17 | 711.20 | 710.81 | 710.81 | 5826816 |
| 2025-07-16 23:00:00+00:00 | 710.75 | 711.24 | 710.75 | 711.24 | 0 |
| 2025-07-16 23:05:00+00:00 | 709.82 | 710.65 | 709.70 | 710.65 | 1842176 |
| 2025-07-16 23:10:00+00:00 | 709.37 | 709.87 | 709.37 | 709.87 | 0 |
| 2025-07-16 23:15:00+00:00 | 707.79 | 709.35 | 707.79 | 709.35 | 2410752 |
| 2025-07-16 23:20:00+00:00 | 708.04 | 708.04 | 707.71 | 707.71 | 415488 |
| 2025-07-16 23:25:00+00:00 | 708.69 | 708.69 | 708.32 | 708.48 | 14060544 |
| 2025-07-16 23:30:00+00:00 | 708.07 | 708.68 | 708.07 | 708.67 | 560640 |
| 2025-07-16 23:35:00+00:00 | 707.99 | 708.07 | 707.82 | 708.04 | 0 |
| 2025-07-16 23:40:00+00:00 | 708.65 | 708.68 | 708.21 | 708.21 | 0 |
| 2025-07-16 23:45:00+00:00 | 709.22 | 709.22 | 708.57 | 708.57 | 353024 |
| 2025-07-16 23:50:00+00:00 | 708.08 | 709.09 | 708.07 | 709.09 | 0 |
| 2025-07-16 23:55:00+00:00 | 708.10 | 708.15 | 708.10 | 708.10 | 5907712 |
| 2025-07-17 00:00:00+00:00 | 709.28 | 709.28 | 708.22 | 708.22 | 0 |
| 2025-07-17 00:05:00+00:00 | 709.38 | 709.49 | 709.32 | 709.32 | 0 |
| 2025-07-17 00:10:00+00:00 | 709.27 | 709.36 | 709.09 | 709.09 | 1517568 |
| 2025-07-17 00:15:00+00:00 | 710.47 | 710.47 | 709.33 | 709.33 | 8204288 |
| 2025-07-17 00:20:00+00:00 | 711.30 | 711.30 | 710.48 | 710.48 | 5097216 |
| 2025-07-17 00:25:00+00:00 | 712.78 | 712.89 | 712.29 | 712.29 | 111104 |
| 2025-07-17 00:30:00+00:00 | 713.78 | 713.78 | 712.98 | 712.98 | 11136256 |
| 2025-07-17 00:35:00+00:00 | 715.00 | 715.05 | 713.87 | 713.87 | 10970880 |
| 2025-07-17 00:40:00+00:00 | 715.28 | 715.35 | 715.25 | 715.35 | 11067904 |
| 2025-07-17 00:45:00+00:00 | 716.38 | 716.38 | 715.25 | 715.25 | 4623360 |
| 2025-07-17 00:50:00+00:00 | 717.05 | 717.06 | 716.44 | 716.57 | 6213632 |
| 2025-07-17 00:55:00+00:00 | 716.02 | 716.85 | 715.75 | 716.85 | 12938752 |
| 2025-07-17 01:00:00+00:00 | 717.16 | 717.32 | 716.30 | 716.30 | 6881536 |
| 2025-07-17 01:05:00+00:00 | 717.72 | 717.72 | 717.13 | 717.13 | 16421120 |
| 2025-07-17 01:10:00+00:00 | 716.47 | 718.84 | 716.40 | 718.84 | 19124736 |
| 2025-07-17 01:15:00+00:00 | 719.65 | 719.65 | 716.55 | 716.55 | 11635456 |
| 2025-07-17 01:20:00+00:00 | 717.20 | 719.61 | 717.20 | 719.61 | 7631872 |
| 2025-07-17 01:25:00+00:00 | 717.30 | 717.30 | 716.17 | 716.17 | 3655680 |
| 2025-07-17 01:30:00+00:00 | 716.19 | 716.77 | 716.19 | 716.77 | 0 |
| 2025-07-17 01:35:00+00:00 | 713.04 | 714.78 | 712.99 | 714.73 | 5273088 |
| 2025-07-17 01:40:00+00:00 | 713.89 | 713.89 | 712.87 | 712.87 | 5080832 |
| 2025-07-17 01:45:00+00:00 | 712.32 | 714.11 | 712.32 | 714.11 | 1198592 |
| 2025-07-17 01:50:00+00:00 | 711.49 | 712.15 | 711.38 | 712.15 | 7488000 |
| 2025-07-17 01:55:00+00:00 | 713.06 | 713.06 | 712.24 | 712.24 | 6448640 |
| 2025-07-17 02:00:00+00:00 | 713.28 | 713.80 | 713.07 | 713.07 | 4088320 |
| 2025-07-17 02:05:00+00:00 | 715.37 | 715.37 | 713.91 | 713.91 | 891136 |
| 2025-07-17 02:10:00+00:00 | 716.70 | 716.70 | 716.34 | 716.34 | 14811648 |
| 2025-07-17 02:15:00+00:00 | 717.40 | 717.40 | 716.80 | 716.80 | 4701952 |
| 2025-07-17 02:20:00+00:00 | 718.19 | 718.19 | 717.38 | 717.38 | 86528 |
| 2025-07-17 02:25:00+00:00 | 721.11 | 721.20 | 718.81 | 718.81 | 22465792 |
| 2025-07-17 02:30:00+00:00 | 721.63 | 722.21 | 721.63 | 722.21 | 17930240 |
| 2025-07-17 02:35:00+00:00 | 721.16 | 721.57 | 721.16 | 721.55 | 4565760 |
| 2025-07-17 02:40:00+00:00 | 720.60 | 720.67 | 720.40 | 720.40 | 13922560 |
| 2025-07-17 02:45:00+00:00 | 718.33 | 720.46 | 718.33 | 720.46 | 0 |
| 2025-07-17 02:50:00+00:00 | 719.18 | 719.18 | 718.61 | 718.61 | 7261696 |
| 2025-07-17 02:55:00+00:00 | 719.29 | 719.60 | 719.29 | 719.60 | 6307840 |
| 2025-07-17 03:00:00+00:00 | 717.32 | 719.10 | 717.32 | 719.10 | 1373184 |
| 2025-07-17 03:05:00+00:00 | 716.45 | 717.42 | 716.21 | 717.42 | 772608 |
| 2025-07-17 03:10:00+00:00 | 715.23 | 716.40 | 715.23 | 716.40 | 1954816 |
| 2025-07-17 03:15:00+00:00 | 714.76 | 715.18 | 714.72 | 715.18 | 0 |
| 2025-07-17 03:20:00+00:00 | 715.32 | 715.63 | 714.94 | 714.94 | 1213952 |
| 2025-07-17 03:25:00+00:00 | 712.49 | 714.38 | 712.49 | 714.38 | 0 |
| 2025-07-17 03:30:00+00:00 | 710.72 | 712.27 | 710.72 | 712.27 | 7173120 |
| 2025-07-17 03:35:00+00:00 | 710.90 | 711.15 | 710.90 | 711.02 | 443392 |
| 2025-07-17 03:40:00+00:00 | 709.81 | 710.33 | 709.81 | 710.33 | 0 |
| 2025-07-17 03:45:00+00:00 | 709.33 | 709.94 | 709.33 | 709.75 | 9649408 |
| 2025-07-17 03:50:00+00:00 | 708.92 | 709.16 | 708.84 | 709.16 | 2587392 |
| 2025-07-17 03:55:00+00:00 | 709.55 | 709.55 | 709.01 | 709.01 | 3769856 |
| 2025-07-17 04:00:00+00:00 | 709.45 | 709.59 | 709.45 | 709.59 | 0 |
| 2025-07-17 04:05:00+00:00 | 709.03 | 709.41 | 708.92 | 709.41 | 0 |
| 2025-07-17 04:10:00+00:00 | 709.90 | 709.90 | 709.57 | 709.57 | 2183424 |
| 2025-07-17 04:15:00+00:00 | 709.93 | 709.93 | 709.89 | 709.89 | 1894400 |
| 2025-07-17 04:20:00+00:00 | 709.77 | 709.91 | 709.77 | 709.91 | 0 |
| 2025-07-17 04:25:00+00:00 | 709.65 | 710.02 | 709.65 | 710.02 | 0 |
| 2025-07-17 04:30:00+00:00 | 710.04 | 710.04 | 709.68 | 709.68 | 10996992 |
| 2025-07-17 04:35:00+00:00 | 710.08 | 710.13 | 710.00 | 710.00 | 0 |
| 2025-07-17 04:40:00+00:00 | 710.31 | 710.32 | 710.15 | 710.15 | 7803392 |
| 2025-07-17 04:45:00+00:00 | 710.12 | 710.31 | 710.12 | 710.29 | 2926080 |
| 2025-07-17 04:50:00+00:00 | 710.06 | 710.13 | 710.06 | 710.08 | 0 |
| 2025-07-17 04:55:00+00:00 | 710.74 | 710.74 | 710.44 | 710.45 | 1936128 |
| 2025-07-17 05:00:00+00:00 | 710.44 | 710.81 | 710.44 | 710.81 | 1825024 |
| 2025-07-17 05:05:00+00:00 | 709.15 | 710.38 | 709.15 | 710.38 | 0 |
| 2025-07-17 05:10:00+00:00 | 708.32 | 708.32 | 708.23 | 708.23 | 6362368 |
| 2025-07-17 05:15:00+00:00 | 708.03 | 708.15 | 707.95 | 708.15 | 2233600 |
| 2025-07-17 05:20:00+00:00 | 707.94 | 708.05 | 707.90 | 707.98 | 6916352 |
| 2025-07-17 05:25:00+00:00 | 708.67 | 708.67 | 708.15 | 708.15 | 0 |
| 2025-07-17 05:30:00+00:00 | 709.17 | 709.31 | 709.17 | 709.18 | 2420480 |
| 2025-07-17 05:35:00+00:00 | 709.34 | 709.34 | 708.89 | 708.89 | 2987008 |
| 2025-07-17 05:40:00+00:00 | 710.43 | 710.43 | 709.82 | 709.82 | 6887424 |
| 2025-07-17 05:45:00+00:00 | 712.28 | 712.28 | 710.39 | 710.39 | 0 |
| 2025-07-17 05:50:00+00:00 | 712.46 | 712.46 | 712.24 | 712.24 | 0 |
| 2025-07-17 05:55:00+00:00 | 712.77 | 712.77 | 712.43 | 712.43 | 7155968 |
| 2025-07-17 06:00:00+00:00 | 712.97 | 712.97 | 712.73 | 712.73 | 0 |
| 2025-07-17 06:05:00+00:00 | 713.47 | 713.48 | 712.97 | 712.97 | 2331392 |
| 2025-07-17 06:10:00+00:00 | 712.81 | 713.92 | 712.81 | 713.92 | 854272 |
| 2025-07-17 06:15:00+00:00 | 711.13 | 712.77 | 711.13 | 712.77 | 7047424 |
| 2025-07-17 06:20:00+00:00 | 712.34 | 712.34 | 711.27 | 711.27 | 3593984 |
| 2025-07-17 06:25:00+00:00 | 715.79 | 715.79 | 714.23 | 714.24 | 7904256 |
| 2025-07-17 06:30:00+00:00 | 721.07 | 721.07 | 715.66 | 715.66 | 43452672 |
| 2025-07-17 06:35:00+00:00 | 719.54 | 720.93 | 719.14 | 720.93 | 10095104 |
| 2025-07-17 06:40:00+00:00 | 720.03 | 720.36 | 719.74 | 720.27 | 28435456 |
| 2025-07-17 06:45:00+00:00 | 720.73 | 721.06 | 720.73 | 721.06 | 11309312 |
| 2025-07-17 06:50:00+00:00 | 720.79 | 720.80 | 720.78 | 720.80 | 2760960 |
| 2025-07-17 06:55:00+00:00 | 720.44 | 720.65 | 720.44 | 720.65 | 5489408 |
| 2025-07-17 07:00:00+00:00 | 719.56 | 720.78 | 719.56 | 720.58 | 5625344 |
| 2025-07-17 07:05:00+00:00 | 719.14 | 719.69 | 719.14 | 719.69 | 0 |
| 2025-07-17 07:10:00+00:00 | 718.82 | 719.42 | 718.52 | 718.52 | 10140416 |
| 2025-07-17 07:15:00+00:00 | 718.63 | 718.77 | 718.06 | 718.77 | 5636864 |
| 2025-07-17 07:20:00+00:00 | 717.22 | 718.43 | 717.22 | 718.43 | 2197760 |
| 2025-07-17 07:25:00+00:00 | 716.29 | 716.87 | 716.29 | 716.87 | 0 |
| 2025-07-17 07:30:00+00:00 | 716.27 | 716.27 | 716.12 | 716.12 | 5086208 |
| 2025-07-17 07:35:00+00:00 | 716.96 | 717.02 | 716.33 | 716.33 | 7626240 |
| 2025-07-17 07:40:00+00:00 | 718.66 | 718.66 | 717.76 | 717.76 | 4239616 |
| 2025-07-17 07:45:00+00:00 | 719.35 | 719.35 | 718.78 | 718.78 | 447232 |
| 2025-07-17 07:50:00+00:00 | 719.73 | 719.73 | 719.55 | 719.55 | 1595392 |
| 2025-07-17 07:55:00+00:00 | 720.00 | 720.00 | 719.88 | 719.89 | 0 |
| 2025-07-17 08:00:00+00:00 | 720.96 | 720.96 | 720.82 | 720.82 | 0 |
| 2025-07-17 08:05:00+00:00 | 720.87 | 720.98 | 720.80 | 720.98 | 1646336 |
| 2025-07-17 08:10:00+00:00 | 720.13 | 720.65 | 720.13 | 720.63 | 0 |
| 2025-07-17 08:15:00+00:00 | 719.91 | 719.99 | 719.91 | 719.99 | 16769536 |
| 2025-07-17 08:20:00+00:00 | 720.34 | 720.34 | 720.03 | 720.03 | 2617344 |
| 2025-07-17 08:25:00+00:00 | 715.50 | 719.50 | 715.33 | 719.50 | 31132928 |
| 2025-07-17 08:30:00+00:00 | 715.18 | 715.71 | 715.18 | 715.54 | 8846080 |
| 2025-07-17 08:35:00+00:00 | 715.16 | 715.34 | 715.13 | 715.34 | 5024768 |
| 2025-07-17 08:40:00+00:00 | 715.95 | 715.95 | 715.50 | 715.50 | 0 |
| 2025-07-17 08:45:00+00:00 | 716.41 | 716.41 | 715.93 | 715.93 | 2301696 |
| 2025-07-17 08:50:00+00:00 | 716.15 | 716.34 | 716.15 | 716.34 | 270336 |
| 2025-07-17 08:55:00+00:00 | 717.11 | 717.11 | 716.15 | 716.15 | 8904448 |
| 2025-07-17 09:00:00+00:00 | 717.88 | 717.88 | 717.19 | 717.19 | 0 |
| 2025-07-17 09:05:00+00:00 | 718.66 | 718.66 | 718.13 | 718.13 | 3961344 |
| 2025-07-17 09:10:00+00:00 | 718.80 | 719.28 | 718.65 | 719.28 | 0 |
| 2025-07-17 09:15:00+00:00 | 716.32 | 717.42 | 716.32 | 717.42 | 6568192 |
| 2025-07-17 09:20:00+00:00 | 716.02 | 716.22 | 715.69 | 716.22 | 84480 |
| 2025-07-17 09:25:00+00:00 | 717.08 | 717.08 | 716.52 | 716.52 | 21054720 |
| 2025-07-17 09:30:00+00:00 | 717.95 | 717.95 | 717.17 | 717.17 | 0 |
| 2025-07-17 09:35:00+00:00 | 718.04 | 718.04 | 717.93 | 717.99 | 5672704 |
| 2025-07-17 09:40:00+00:00 | 719.16 | 719.16 | 718.46 | 718.46 | 2570496 |
| 2025-07-17 09:45:00+00:00 | 719.71 | 719.73 | 719.33 | 719.33 | 11760896 |
| 2025-07-17 09:50:00+00:00 | 720.68 | 720.78 | 719.72 | 719.72 | 5194752 |
| 2025-07-17 09:55:00+00:00 | 720.92 | 721.19 | 720.90 | 721.19 | 9071360 |
| 2025-07-17 10:00:00+00:00 | 720.68 | 720.87 | 720.68 | 720.87 | 0 |
| 2025-07-17 10:05:00+00:00 | 717.20 | 719.97 | 717.20 | 719.97 | 4002560 |
| 2025-07-17 10:10:00+00:00 | 716.59 | 716.67 | 716.59 | 716.64 | 5419008 |
| 2025-07-17 10:15:00+00:00 | 717.19 | 717.19 | 716.65 | 716.65 | 968704 |
| 2025-07-17 10:20:00+00:00 | 718.19 | 718.29 | 717.37 | 717.37 | 11879936 |
| 2025-07-17 10:25:00+00:00 | 717.12 | 718.41 | 717.12 | 718.41 | 5104384 |
| 2025-07-17 10:30:00+00:00 | 717.30 | 717.40 | 717.30 | 717.40 | 2399488 |
| 2025-07-17 10:35:00+00:00 | 716.80 | 717.32 | 716.74 | 717.32 | 0 |
| 2025-07-17 10:40:00+00:00 | 716.47 | 717.27 | 716.40 | 717.27 | 4152832 |
| 2025-07-17 10:45:00+00:00 | 716.37 | 716.38 | 716.22 | 716.38 | 205568 |
| 2025-07-17 10:50:00+00:00 | 715.79 | 716.35 | 715.76 | 716.35 | 651264 |
| 2025-07-17 10:55:00+00:00 | 716.21 | 716.21 | 715.52 | 715.52 | 4603904 |
| 2025-07-17 11:00:00+00:00 | 715.87 | 716.06 | 715.87 | 716.06 | 0 |
| 2025-07-17 11:05:00+00:00 | 716.44 | 716.44 | 715.98 | 715.98 | 2096384 |
| 2025-07-17 11:10:00+00:00 | 718.29 | 718.29 | 716.75 | 716.75 | 5490176 |
| 2025-07-17 11:15:00+00:00 | 719.01 | 719.10 | 718.34 | 718.34 | 2709760 |
| 2025-07-17 11:20:00+00:00 | 718.96 | 719.05 | 718.96 | 719.05 | 0 |
| 2025-07-17 11:25:00+00:00 | 719.06 | 719.06 | 718.81 | 718.86 | 1967104 |
| 2025-07-17 11:30:00+00:00 | 718.15 | 719.13 | 718.15 | 719.13 | 1400832 |
| 2025-07-17 11:35:00+00:00 | 718.88 | 718.88 | 718.15 | 718.15 | 0 |
| 2025-07-17 11:40:00+00:00 | 719.17 | 719.35 | 719.17 | 719.35 | 8003328 |
| 2025-07-17 11:45:00+00:00 | 718.25 | 719.12 | 718.25 | 719.12 | 176640 |
| 2025-07-17 11:50:00+00:00 | 718.47 | 718.48 | 718.33 | 718.33 | 1467392 |
| 2025-07-17 11:55:00+00:00 | 718.68 | 719.01 | 718.65 | 719.01 | 0 |
| 2025-07-17 12:00:00+00:00 | 717.31 | 718.58 | 717.31 | 718.58 | 2763008 |
| 2025-07-17 12:05:00+00:00 | 716.30 | 717.10 | 716.30 | 717.10 | 0 |
| 2025-07-17 12:10:00+00:00 | 716.90 | 716.90 | 715.69 | 715.69 | 0 |
| 2025-07-17 12:15:00+00:00 | 717.70 | 717.98 | 716.99 | 716.99 | 17565696 |
| 2025-07-17 12:20:00+00:00 | 716.29 | 717.31 | 716.29 | 717.31 | 0 |
| 2025-07-17 12:25:00+00:00 | 714.58 | 715.63 | 714.58 | 715.63 | 5981952 |
| 2025-07-17 12:30:00+00:00 | 714.72 | 714.92 | 714.56 | 714.56 | 215296 |
| 2025-07-17 12:35:00+00:00 | 715.99 | 716.01 | 714.83 | 714.83 | 917504 |
| 2025-07-17 12:40:00+00:00 | 717.32 | 717.32 | 716.28 | 716.28 | 0 |
| 2025-07-17 12:45:00+00:00 | 718.33 | 718.33 | 717.40 | 717.40 | 2876416 |
| 2025-07-17 12:50:00+00:00 | 718.66 | 718.70 | 718.20 | 718.20 | 5133312 |
| 2025-07-17 12:55:00+00:00 | 719.36 | 719.36 | 719.18 | 719.23 | 1346816 |
| 2025-07-17 13:00:00+00:00 | 719.21 | 719.32 | 719.21 | 719.32 | 0 |
| 2025-07-17 13:05:00+00:00 | 719.16 | 719.42 | 719.16 | 719.23 | 2673152 |
| 2025-07-17 13:10:00+00:00 | 718.59 | 718.59 | 718.27 | 718.28 | 2945280 |
| 2025-07-17 13:15:00+00:00 | 718.23 | 718.71 | 718.23 | 718.59 | 0 |
| 2025-07-17 13:20:00+00:00 | 718.80 | 718.89 | 718.45 | 718.45 | 169728 |
| 2025-07-17 13:25:00+00:00 | 719.20 | 719.26 | 718.82 | 718.82 | 0 |
| 2025-07-17 13:30:00+00:00 | 717.91 | 718.87 | 717.91 | 718.87 | 5382144 |
| 2025-07-17 13:35:00+00:00 | 717.67 | 717.98 | 717.41 | 717.85 | 2168320 |
| 2025-07-17 13:40:00+00:00 | 717.28 | 717.79 | 717.28 | 717.79 | 3039488 |
| 2025-07-17 13:45:00+00:00 | 714.17 | 717.30 | 713.46 | 717.30 | 5015040 |
| 2025-07-17 13:50:00+00:00 | 716.47 | 716.47 | 714.35 | 714.35 | 4500480 |
| 2025-07-17 13:55:00+00:00 | 720.45 | 720.45 | 718.34 | 718.34 | 8334336 |
| 2025-07-17 14:00:00+00:00 | 721.47 | 721.47 | 720.26 | 720.26 | 17642496 |
| 2025-07-17 14:05:00+00:00 | 723.82 | 723.91 | 722.90 | 722.93 | 21808384 |
| 2025-07-17 14:10:00+00:00 | 724.65 | 724.65 | 724.41 | 724.55 | 13095168 |
| 2025-07-17 14:15:00+00:00 | 725.33 | 725.98 | 725.33 | 725.95 | 5594624 |
| 2025-07-17 14:20:00+00:00 | 725.23 | 725.37 | 725.23 | 725.25 | 3075328 |
| 2025-07-17 14:25:00+00:00 | 726.14 | 726.16 | 726.01 | 726.01 | 19900160 |
| 2025-07-17 14:30:00+00:00 | 726.25 | 726.62 | 726.25 | 726.29 | 6792960 |
| 2025-07-17 14:35:00+00:00 | 725.98 | 726.20 | 725.97 | 726.14 | 609024 |
| 2025-07-17 14:40:00+00:00 | 725.34 | 725.78 | 725.34 | 725.78 | 0 |
| 2025-07-17 14:45:00+00:00 | 725.03 | 725.03 | 724.80 | 724.80 | 0 |
| 2025-07-17 14:50:00+00:00 | 724.57 | 724.85 | 724.52 | 724.85 | 0 |
| 2025-07-17 14:55:00+00:00 | 724.46 | 724.47 | 724.42 | 724.46 | 0 |
| 2025-07-17 15:00:00+00:00 | 725.39 | 725.39 | 724.56 | 724.56 | 0 |
| 2025-07-17 15:05:00+00:00 | 725.10 | 725.52 | 725.10 | 725.33 | 0 |
| 2025-07-17 15:10:00+00:00 | 723.95 | 723.98 | 723.95 | 723.98 | 0 |
| 2025-07-17 15:15:00+00:00 | 722.85 | 722.92 | 721.94 | 722.92 | 0 |
| 2025-07-17 15:20:00+00:00 | 722.97 | 722.97 | 722.87 | 722.87 | 0 |
| 2025-07-17 15:25:00+00:00 | 722.81 | 723.09 | 722.81 | 723.09 | 0 |
| 2025-07-17 15:30:00+00:00 | 723.34 | 723.34 | 722.35 | 722.35 | 0 |
| 2025-07-17 15:35:00+00:00 | 723.27 | 723.37 | 723.27 | 723.37 | 0 |
| 2025-07-17 15:40:00+00:00 | 723.70 | 723.70 | 722.86 | 722.86 | 11567104 |
| 2025-07-17 15:45:00+00:00 | 723.24 | 724.04 | 723.24 | 723.73 | 5155584 |
| 2025-07-17 15:50:00+00:00 | 722.92 | 723.10 | 722.71 | 723.10 | 0 |
| 2025-07-17 15:55:00+00:00 | 722.45 | 722.86 | 722.45 | 722.86 | 4931328 |
| 2025-07-17 16:00:00+00:00 | 722.10 | 722.10 | 722.07 | 722.07 | 0 |
| 2025-07-17 16:05:00+00:00 | 720.90 | 721.80 | 720.87 | 721.80 | 51200 |
| 2025-07-17 16:10:00+00:00 | 719.08 | 720.52 | 719.08 | 720.52 | 0 |
| 2025-07-17 16:15:00+00:00 | 718.17 | 718.99 | 718.17 | 718.99 | 599808 |
| 2025-07-17 16:20:00+00:00 | 717.85 | 718.22 | 717.78 | 718.22 | 1581312 |
| 2025-07-17 16:25:00+00:00 | 717.59 | 717.67 | 717.59 | 717.67 | 892672 |
| 2025-07-17 16:30:00+00:00 | 715.06 | 716.49 | 715.06 | 716.49 | 3285248 |
| 2025-07-17 16:35:00+00:00 | 714.70 | 715.05 | 714.58 | 715.05 | 0 |
| 2025-07-17 16:40:00+00:00 | 715.95 | 715.99 | 714.67 | 714.67 | 4008192 |
| 2025-07-17 16:45:00+00:00 | 714.69 | 715.71 | 714.69 | 715.71 | 5996800 |
| 2025-07-17 16:50:00+00:00 | 715.79 | 715.79 | 715.12 | 715.12 | 5523200 |
| 2025-07-17 16:55:00+00:00 | 715.27 | 715.71 | 715.23 | 715.71 | 0 |
| 2025-07-17 17:00:00+00:00 | 715.66 | 715.81 | 715.66 | 715.80 | 0 |
| 2025-07-17 17:05:00+00:00 | 716.01 | 716.01 | 715.60 | 715.68 | 5151232 |
| 2025-07-17 17:10:00+00:00 | 717.25 | 717.25 | 716.82 | 716.83 | 2971904 |
| 2025-07-17 17:15:00+00:00 | 717.13 | 717.31 | 717.13 | 717.31 | 2943744 |
| 2025-07-17 17:20:00+00:00 | 716.40 | 717.12 | 716.38 | 717.12 | 0 |
| 2025-07-17 17:25:00+00:00 | 716.05 | 716.05 | 715.91 | 715.91 | 5440768 |
| 2025-07-17 17:30:00+00:00 | 715.84 | 716.16 | 715.84 | 716.14 | 0 |
| 2025-07-17 17:35:00+00:00 | 715.75 | 715.82 | 715.72 | 715.82 | 4364032 |
| 2025-07-17 17:40:00+00:00 | 715.08 | 715.13 | 715.08 | 715.13 | 0 |
| 2025-07-17 17:45:00+00:00 | 716.60 | 716.60 | 715.19 | 715.19 | 2836992 |
| 2025-07-17 17:50:00+00:00 | 717.91 | 718.02 | 716.56 | 716.56 | 0 |
| 2025-07-17 17:55:00+00:00 | 719.12 | 719.12 | 718.22 | 718.22 | 0 |
| 2025-07-17 18:00:00+00:00 | 719.14 | 719.52 | 718.99 | 718.99 | 0 |
| 2025-07-17 18:05:00+00:00 | 718.95 | 719.18 | 718.83 | 719.13 | 0 |
| 2025-07-17 18:10:00+00:00 | 718.02 | 719.11 | 718.02 | 719.11 | 0 |
| 2025-07-17 18:15:00+00:00 | 718.64 | 718.64 | 717.97 | 717.98 | 0 |
| 2025-07-17 18:20:00+00:00 | 719.49 | 719.49 | 718.71 | 718.73 | 129792 |
| 2025-07-17 18:25:00+00:00 | 719.83 | 719.83 | 719.62 | 719.62 | 0 |
| 2025-07-17 18:30:00+00:00 | 720.34 | 720.34 | 720.26 | 720.26 | 2324736 |
| 2025-07-17 18:35:00+00:00 | 720.24 | 720.38 | 720.24 | 720.38 | 0 |
| 2025-07-17 18:40:00+00:00 | 720.18 | 720.18 | 720.03 | 720.08 | 0 |
| 2025-07-17 18:45:00+00:00 | 720.03 | 720.08 | 719.89 | 720.08 | 0 |
| 2025-07-17 18:50:00+00:00 | 720.52 | 720.55 | 720.04 | 720.04 | 6293248 |
| 2025-07-17 18:55:00+00:00 | 720.53 | 720.53 | 720.45 | 720.47 | 0 |
| 2025-07-17 19:00:00+00:00 | 720.45 | 720.53 | 720.45 | 720.51 | 0 |
| 2025-07-17 19:05:00+00:00 | 720.27 | 720.45 | 720.24 | 720.45 | 0 |
| 2025-07-17 19:10:00+00:00 | 720.28 | 720.47 | 720.28 | 720.47 | 0 |
| 2025-07-17 19:15:00+00:00 | 720.43 | 720.43 | 720.29 | 720.29 | 6877184 |
| 2025-07-17 19:20:00+00:00 | 720.56 | 720.60 | 720.46 | 720.46 | 0 |
| 2025-07-17 19:25:00+00:00 | 720.24 | 720.27 | 720.20 | 720.27 | 0 |
| 2025-07-17 19:30:00+00:00 | 720.49 | 720.49 | 720.22 | 720.22 | 0 |
| 2025-07-17 19:35:00+00:00 | 720.59 | 720.64 | 720.50 | 720.50 | 0 |
| 2025-07-17 19:40:00+00:00 | 720.61 | 720.63 | 720.55 | 720.55 | 6689536 |
| 2025-07-17 19:45:00+00:00 | 718.84 | 720.31 | 718.84 | 720.31 | 0 |
| 2025-07-17 19:50:00+00:00 | 718.75 | 719.09 | 718.75 | 719.09 | 0 |
| 2025-07-17 19:55:00+00:00 | 716.96 | 718.68 | 716.96 | 718.68 | 0 |
| 2025-07-17 20:00:00+00:00 | 715.74 | 716.97 | 715.74 | 716.97 | 0 |
| 2025-07-17 20:05:00+00:00 | 714.51 | 715.27 | 714.28 | 715.27 | 0 |
| 2025-07-17 20:10:00+00:00 | 714.48 | 714.48 | 713.91 | 713.91 | 10620928 |
| 2025-07-17 20:15:00+00:00 | 714.43 | 714.46 | 714.33 | 714.44 | 0 |
| 2025-07-17 20:20:00+00:00 | 712.88 | 714.36 | 712.88 | 714.36 | 3954688 |
| 2025-07-17 20:25:00+00:00 | 713.74 | 713.74 | 712.62 | 712.62 | 2493952 |
| 2025-07-17 20:30:00+00:00 | 714.43 | 714.43 | 713.68 | 713.68 | 0 |
| 2025-07-17 20:35:00+00:00 | 714.05 | 714.19 | 713.99 | 714.19 | 5508096 |
| 2025-07-17 20:40:00+00:00 | 715.30 | 715.30 | 714.62 | 714.64 | 0 |
| 2025-07-17 20:45:00+00:00 | 716.31 | 716.31 | 715.29 | 715.29 | 0 |
| 2025-07-17 20:50:00+00:00 | 715.54 | 715.90 | 715.33 | 715.90 | 4126208 |
| 2025-07-17 20:55:00+00:00 | 715.46 | 715.81 | 715.42 | 715.81 | 0 |
| 2025-07-17 21:00:00+00:00 | 716.21 | 716.21 | 715.86 | 715.86 | 0 |
| 2025-07-17 21:05:00+00:00 | 718.81 | 718.81 | 717.27 | 717.27 | 0 |
| 2025-07-17 21:10:00+00:00 | 720.16 | 720.16 | 719.96 | 719.96 | 0 |
| 2025-07-17 21:15:00+00:00 | 721.19 | 721.19 | 720.31 | 720.31 | 13134592 |
| 2025-07-17 21:20:00+00:00 | 721.96 | 721.96 | 721.33 | 721.33 | 39936 |
| 2025-07-17 21:25:00+00:00 | 722.80 | 723.20 | 722.77 | 723.20 | 5178368 |
| 2025-07-17 21:30:00+00:00 | 723.22 | 723.43 | 723.08 | 723.08 | 0 |
| 2025-07-17 21:35:00+00:00 | 721.48 | 723.22 | 721.02 | 723.22 | 0 |
| 2025-07-17 21:40:00+00:00 | 722.38 | 722.44 | 720.87 | 720.87 | 7202560 |
| 2025-07-17 21:45:00+00:00 | 722.91 | 723.01 | 722.51 | 722.51 | 0 |
| 2025-07-17 21:50:00+00:00 | 723.27 | 723.27 | 722.93 | 722.93 | 1223424 |
| 2025-07-17 21:55:00+00:00 | 723.59 | 723.63 | 723.54 | 723.54 | 13827840 |
| 2025-07-17 22:00:00+00:00 | 723.71 | 723.71 | 723.40 | 723.63 | 0 |
| 2025-07-17 22:05:00+00:00 | 723.51 | 723.76 | 723.32 | 723.76 | 4666368 |
| 2025-07-17 22:10:00+00:00 | 724.43 | 724.43 | 724.03 | 724.03 | 0 |
| 2025-07-17 22:15:00+00:00 | 724.88 | 724.88 | 724.61 | 724.67 | 0 |
| 2025-07-17 22:20:00+00:00 | 724.30 | 724.96 | 724.30 | 724.96 | 14255360 |
| 2025-07-17 22:25:00+00:00 | 723.94 | 724.07 | 723.92 | 724.05 | 0 |
| 2025-07-17 22:30:00+00:00 | 724.07 | 724.07 | 723.84 | 723.92 | 0 |
| 2025-07-17 22:35:00+00:00 | 724.56 | 724.56 | 724.07 | 724.07 | 0 |
| 2025-07-17 22:40:00+00:00 | 724.66 | 724.70 | 724.61 | 724.65 | 0 |
| 2025-07-17 22:45:00+00:00 | 724.77 | 724.79 | 724.69 | 724.69 | 0 |
| 2025-07-17 22:50:00+00:00 | 723.94 | 725.07 | 723.91 | 725.07 | 1903360 |
| 2025-07-17 22:55:00+00:00 | 723.16 | 723.19 | 723.10 | 723.19 | 2548992 |
| 2025-07-17 23:00:00+00:00 | 723.40 | 723.75 | 723.24 | 723.24 | 0 |
| 2025-07-17 23:05:00+00:00 | 722.38 | 723.34 | 722.12 | 723.34 | 1417472 |
| 2025-07-17 23:10:00+00:00 | 722.45 | 722.71 | 722.45 | 722.71 | 0 |
| 2025-07-17 23:15:00+00:00 | 724.22 | 724.22 | 722.54 | 722.54 | 5161728 |
| 2025-07-17 23:20:00+00:00 | 724.35 | 724.83 | 724.09 | 724.09 | 0 |
| 2025-07-17 23:25:00+00:00 | 723.55 | 723.95 | 723.47 | 723.89 | 0 |
| 2025-07-17 23:30:00+00:00 | 723.30 | 723.57 | 723.30 | 723.57 | 0 |
| 2025-07-17 23:35:00+00:00 | 723.02 | 723.24 | 722.88 | 723.24 | 8043264 |
| 2025-07-17 23:40:00+00:00 | 723.36 | 723.44 | 723.15 | 723.15 | 0 |
| 2025-07-17 23:45:00+00:00 | 723.15 | 723.27 | 723.02 | 723.27 | 0 |
| 2025-07-17 23:50:00+00:00 | 722.23 | 722.95 | 722.18 | 722.95 | 3054080 |
| 2025-07-17 23:55:00+00:00 | 721.25 | 721.97 | 721.25 | 721.97 | 0 |
| 2025-07-18 00:00:00+00:00 | 721.44 | 721.44 | 721.23 | 721.37 | 0 |
| 2025-07-18 00:05:00+00:00 | 722.18 | 722.28 | 721.48 | 721.52 | 640512 |
| 2025-07-18 00:10:00+00:00 | 720.90 | 721.43 | 720.90 | 721.43 | 881920 |
| 2025-07-18 00:15:00+00:00 | 721.13 | 721.13 | 720.98 | 720.98 | 6366976 |
| 2025-07-18 00:20:00+00:00 | 722.03 | 722.08 | 721.08 | 721.08 | 0 |
| 2025-07-18 00:25:00+00:00 | 722.55 | 722.55 | 722.14 | 722.32 | 3182336 |
| 2025-07-18 00:30:00+00:00 | 723.51 | 723.51 | 722.54 | 722.54 | 0 |
| 2025-07-18 00:35:00+00:00 | 724.31 | 724.31 | 723.54 | 723.54 | 0 |
| 2025-07-18 00:40:00+00:00 | 725.10 | 725.15 | 725.07 | 725.15 | 0 |
| 2025-07-18 00:45:00+00:00 | 726.52 | 726.52 | 725.19 | 725.19 | 8120832 |
| 2025-07-18 00:50:00+00:00 | 726.89 | 726.89 | 726.51 | 726.55 | 0 |
| 2025-07-18 00:55:00+00:00 | 727.71 | 727.71 | 727.18 | 727.36 | 0 |
| 2025-07-18 01:00:00+00:00 | 728.45 | 728.45 | 727.74 | 727.77 | 2245120 |
| 2025-07-18 01:05:00+00:00 | 728.50 | 728.50 | 728.44 | 728.45 | 0 |
| 2025-07-18 01:10:00+00:00 | 730.53 | 730.53 | 728.79 | 728.79 | 6560768 |
| 2025-07-18 01:15:00+00:00 | 730.54 | 730.54 | 730.42 | 730.51 | 7764480 |
| 2025-07-18 01:20:00+00:00 | 730.69 | 730.94 | 730.69 | 730.72 | 0 |
| 2025-07-18 01:25:00+00:00 | 730.69 | 730.69 | 730.11 | 730.41 | 0 |
| 2025-07-18 01:30:00+00:00 | 730.78 | 730.78 | 730.63 | 730.69 | 0 |
| 2025-07-18 01:35:00+00:00 | 731.30 | 731.37 | 730.84 | 730.84 | 464128 |
| 2025-07-18 01:40:00+00:00 | 731.27 | 731.27 | 731.16 | 731.16 | 1373440 |
| 2025-07-18 01:45:00+00:00 | 731.81 | 731.81 | 730.89 | 731.08 | 0 |
| 2025-07-18 01:50:00+00:00 | 731.62 | 731.78 | 731.59 | 731.77 | 0 |
| 2025-07-18 01:55:00+00:00 | 732.18 | 732.18 | 731.86 | 731.87 | 16272128 |
| 2025-07-18 02:00:00+00:00 | 731.75 | 732.66 | 731.75 | 732.66 | 0 |
| 2025-07-18 02:05:00+00:00 | 730.60 | 731.63 | 730.60 | 731.63 | 4686592 |
| 2025-07-18 02:10:00+00:00 | 730.28 | 730.47 | 730.28 | 730.47 | 2440192 |
| 2025-07-18 02:15:00+00:00 | 728.29 | 730.33 | 728.29 | 730.33 | 29696 |
| 2025-07-18 02:20:00+00:00 | 727.97 | 728.27 | 727.96 | 728.27 | 0 |
| 2025-07-18 02:25:00+00:00 | 728.03 | 728.05 | 727.97 | 728.05 | 0 |
| 2025-07-18 02:30:00+00:00 | 729.00 | 729.00 | 728.11 | 728.11 | 0 |
| 2025-07-18 02:35:00+00:00 | 729.60 | 729.63 | 729.06 | 729.06 | 0 |
| 2025-07-18 02:40:00+00:00 | 729.48 | 729.48 | 729.38 | 729.45 | 0 |
| 2025-07-18 02:45:00+00:00 | 729.59 | 729.59 | 729.42 | 729.43 | 5026304 |
| 2025-07-18 02:50:00+00:00 | 731.00 | 731.07 | 729.66 | 729.66 | 2010112 |
| 2025-07-18 02:55:00+00:00 | 731.93 | 731.93 | 731.81 | 731.82 | 0 |
| 2025-07-18 03:00:00+00:00 | 732.04 | 732.23 | 732.01 | 732.01 | 0 |
| 2025-07-18 03:05:00+00:00 | 732.04 | 732.14 | 732.03 | 732.14 | 2112000 |
| 2025-07-18 03:10:00+00:00 | 732.29 | 732.32 | 732.27 | 732.31 | 3514112 |
| 2025-07-18 03:15:00+00:00 | 732.83 | 732.83 | 732.30 | 732.30 | 5203200 |
| 2025-07-18 03:20:00+00:00 | 733.12 | 733.12 | 732.86 | 732.86 | 0 |
| 2025-07-18 03:25:00+00:00 | 732.93 | 733.43 | 732.92 | 733.43 | 0 |
| 2025-07-18 03:30:00+00:00 | 732.96 | 732.96 | 732.82 | 732.82 | 4200192 |
| 2025-07-18 03:35:00+00:00 | 733.55 | 733.55 | 733.24 | 733.24 | 5229312 |
| 2025-07-18 03:40:00+00:00 | 734.50 | 734.50 | 734.07 | 734.12 | 0 |
| 2025-07-18 03:45:00+00:00 | 735.43 | 735.43 | 734.55 | 734.55 | 10025472 |
| 2025-07-18 03:50:00+00:00 | 735.25 | 735.36 | 735.18 | 735.36 | 0 |
| 2025-07-18 03:55:00+00:00 | 736.03 | 736.03 | 735.25 | 735.25 | 6826496 |
| 2025-07-18 04:00:00+00:00 | 736.08 | 736.44 | 736.00 | 736.00 | 0 |
| 2025-07-18 04:05:00+00:00 | 735.08 | 735.18 | 734.91 | 735.18 | 11541760 |
| 2025-07-18 04:10:00+00:00 | 735.52 | 735.66 | 735.52 | 735.66 | 5458432 |
| 2025-07-18 04:15:00+00:00 | 736.22 | 736.35 | 735.53 | 735.53 | 0 |
| 2025-07-18 04:20:00+00:00 | 736.39 | 736.39 | 736.14 | 736.14 | 2019584 |
| 2025-07-18 04:25:00+00:00 | 737.07 | 737.07 | 736.78 | 736.79 | 4607488 |
| 2025-07-18 04:30:00+00:00 | 739.69 | 739.69 | 737.07 | 737.07 | 17822720 |
| 2025-07-18 04:35:00+00:00 | 742.06 | 742.26 | 740.11 | 740.11 | 14822144 |
| 2025-07-18 04:40:00+00:00 | 741.76 | 741.76 | 741.27 | 741.27 | 20728832 |
| 2025-07-18 04:45:00+00:00 | 741.68 | 741.80 | 741.68 | 741.71 | 2598400 |
| 2025-07-18 04:50:00+00:00 | 741.97 | 741.97 | 741.70 | 741.73 | 2591488 |
| 2025-07-18 04:55:00+00:00 | 743.12 | 743.12 | 742.78 | 742.82 | 14120448 |
| 2025-07-18 05:00:00+00:00 | 742.57 | 743.59 | 742.57 | 743.26 | 2151680 |
| 2025-07-18 05:05:00+00:00 | 743.46 | 743.48 | 742.56 | 742.56 | 0 |
| 2025-07-18 05:10:00+00:00 | 743.71 | 743.76 | 743.48 | 743.52 | 3835904 |
| 2025-07-18 05:15:00+00:00 | 745.80 | 745.80 | 743.93 | 743.93 | 13586176 |
| 2025-07-18 05:20:00+00:00 | 746.45 | 746.45 | 746.12 | 746.19 | 10338816 |
| 2025-07-18 05:25:00+00:00 | 747.26 | 747.26 | 746.67 | 746.67 | 37120 |
| 2025-07-18 05:30:00+00:00 | 747.64 | 747.64 | 747.37 | 747.37 | 4127488 |
| 2025-07-18 05:35:00+00:00 | 747.25 | 747.69 | 747.25 | 747.69 | 7697664 |
| 2025-07-18 05:40:00+00:00 | 747.65 | 747.69 | 747.53 | 747.53 | 5065216 |
| 2025-07-18 05:45:00+00:00 | 747.54 | 747.65 | 747.47 | 747.65 | 0 |
| 2025-07-18 05:50:00+00:00 | 747.80 | 747.80 | 747.53 | 747.53 | 10861056 |
| 2025-07-18 05:55:00+00:00 | 748.10 | 748.26 | 747.91 | 748.26 | 3953152 |
| 2025-07-18 06:00:00+00:00 | 748.35 | 748.35 | 748.10 | 748.10 | 0 |
| 2025-07-18 06:05:00+00:00 | 747.91 | 748.41 | 747.91 | 748.14 | 6492160 |
| 2025-07-18 06:10:00+00:00 | 746.40 | 747.62 | 746.40 | 747.58 | 3895296 |
| 2025-07-18 06:15:00+00:00 | 747.03 | 747.06 | 746.45 | 746.45 | 3421952 |
| 2025-07-18 06:20:00+00:00 | 747.85 | 748.01 | 747.05 | 747.05 | 13267456 |
| 2025-07-18 06:25:00+00:00 | 746.14 | 747.14 | 746.14 | 747.14 | 0 |
| 2025-07-18 06:30:00+00:00 | 746.77 | 746.77 | 745.95 | 745.95 | 0 |
| 2025-07-18 06:35:00+00:00 | 747.40 | 747.40 | 746.88 | 746.89 | 0 |
| 2025-07-18 06:40:00+00:00 | 747.80 | 747.80 | 747.68 | 747.79 | 0 |
| 2025-07-18 06:45:00+00:00 | 748.10 | 748.10 | 747.74 | 747.78 | 0 |
| 2025-07-18 06:50:00+00:00 | 747.72 | 748.06 | 747.72 | 748.04 | 0 |
| 2025-07-18 06:55:00+00:00 | 746.81 | 747.69 | 746.81 | 747.68 | 0 |
| 2025-07-18 07:00:00+00:00 | 746.62 | 746.77 | 746.50 | 746.77 | 724224 |
| 2025-07-18 07:05:00+00:00 | 746.71 | 746.73 | 746.58 | 746.73 | 0 |
| 2025-07-18 07:10:00+00:00 | 746.60 | 747.09 | 746.59 | 747.09 | 0 |
| 2025-07-18 07:15:00+00:00 | 744.78 | 746.18 | 744.78 | 746.18 | 18753536 |
| 2025-07-18 07:20:00+00:00 | 744.12 | 744.64 | 744.09 | 744.64 | 0 |
| 2025-07-18 07:25:00+00:00 | 744.66 | 744.66 | 744.09 | 744.09 | 1253632 |
| 2025-07-18 07:30:00+00:00 | 744.70 | 745.32 | 744.70 | 744.80 | 0 |
| 2025-07-18 07:35:00+00:00 | 743.18 | 744.45 | 743.18 | 744.45 | 0 |
| 2025-07-18 07:40:00+00:00 | 742.14 | 742.39 | 742.07 | 742.39 | 0 |
| 2025-07-18 07:45:00+00:00 | 741.70 | 742.19 | 741.70 | 742.05 | 0 |
| 2025-07-18 07:50:00+00:00 | 740.82 | 741.58 | 740.82 | 741.58 | 16073984 |
| 2025-07-18 07:55:00+00:00 | 740.84 | 740.94 | 740.84 | 740.88 | 7815168 |
| 2025-07-18 08:00:00+00:00 | 740.09 | 740.86 | 740.09 | 740.86 | 6111232 |
| 2025-07-18 08:05:00+00:00 | 739.93 | 740.07 | 739.77 | 740.00 | 3228160 |
| 2025-07-18 08:10:00+00:00 | 739.85 | 740.01 | 739.69 | 740.01 | 2056192 |
| 2025-07-18 08:15:00+00:00 | 741.00 | 741.00 | 739.82 | 739.82 | 3198720 |
| 2025-07-18 08:20:00+00:00 | 740.94 | 740.95 | 740.91 | 740.91 | 3443456 |
| 2025-07-18 08:25:00+00:00 | 741.46 | 741.46 | 741.14 | 741.14 | 0 |
| 2025-07-18 08:30:00+00:00 | 740.61 | 741.53 | 740.61 | 741.53 | 0 |
| 2025-07-18 08:35:00+00:00 | 739.72 | 740.45 | 739.64 | 740.45 | 1802752 |
| 2025-07-18 08:40:00+00:00 | 736.44 | 739.12 | 736.44 | 739.12 | 0 |
| 2025-07-18 08:45:00+00:00 | 737.05 | 737.05 | 735.64 | 736.60 | 5505792 |
| 2025-07-18 08:50:00+00:00 | 736.84 | 736.98 | 736.66 | 736.98 | 3239424 |
| 2025-07-18 08:55:00+00:00 | 737.48 | 737.67 | 737.48 | 737.67 | 4388096 |
| 2025-07-18 09:00:00+00:00 | 734.92 | 737.27 | 734.92 | 737.27 | 85065984 |
| 2025-07-18 09:05:00+00:00 | 734.51 | 734.53 | 734.33 | 734.53 | 0 |
| 2025-07-18 09:10:00+00:00 | 736.62 | 736.62 | 734.87 | 734.87 | 8655872 |
| 2025-07-18 09:15:00+00:00 | 737.03 | 737.21 | 736.69 | 736.69 | 653056 |
| 2025-07-18 09:20:00+00:00 | 736.23 | 736.97 | 736.23 | 736.92 | 58112 |
| 2025-07-18 09:25:00+00:00 | 736.20 | 736.20 | 736.05 | 736.05 | 7584512 |
| 2025-07-18 09:30:00+00:00 | 736.04 | 736.42 | 736.04 | 736.15 | 0 |
| 2025-07-18 09:35:00+00:00 | 736.39 | 736.39 | 736.07 | 736.07 | 2951168 |
| 2025-07-18 09:40:00+00:00 | 737.86 | 737.88 | 737.22 | 737.24 | 3276288 |
| 2025-07-18 09:45:00+00:00 | 737.44 | 737.75 | 737.40 | 737.75 | 0 |
| 2025-07-18 09:50:00+00:00 | 737.93 | 737.93 | 737.48 | 737.49 | 0 |
| 2025-07-18 09:55:00+00:00 | 738.79 | 738.79 | 738.01 | 738.01 | 987648 |
| 2025-07-18 10:00:00+00:00 | 739.04 | 739.04 | 738.82 | 738.82 | 0 |
| 2025-07-18 10:05:00+00:00 | 738.04 | 738.69 | 738.04 | 738.69 | 0 |
| 2025-07-18 10:10:00+00:00 | 737.95 | 738.08 | 737.56 | 737.60 | 0 |
| 2025-07-18 10:15:00+00:00 | 737.48 | 737.92 | 737.48 | 737.92 | 10644992 |
| 2025-07-18 10:20:00+00:00 | 736.54 | 737.48 | 736.54 | 737.48 | 0 |
| 2025-07-18 10:25:00+00:00 | 737.04 | 737.14 | 736.57 | 736.57 | 0 |
| 2025-07-18 10:30:00+00:00 | 736.96 | 736.96 | 736.66 | 736.95 | 0 |
| 2025-07-18 10:35:00+00:00 | 736.68 | 736.96 | 736.68 | 736.91 | 7277824 |
| 2025-07-18 10:40:00+00:00 | 735.91 | 736.17 | 735.88 | 736.15 | 0 |
| 2025-07-18 10:45:00+00:00 | 736.66 | 736.66 | 735.99 | 736.07 | 3473408 |
| 2025-07-18 10:50:00+00:00 | 737.99 | 737.99 | 736.79 | 736.79 | 1495552 |
| 2025-07-18 10:55:00+00:00 | 739.48 | 739.54 | 738.74 | 738.84 | 2667776 |
| 2025-07-18 11:00:00+00:00 | 739.41 | 739.76 | 739.41 | 739.45 | 0 |
| 2025-07-18 11:05:00+00:00 | 738.81 | 739.26 | 738.81 | 739.17 | 1806336 |
| 2025-07-18 11:10:00+00:00 | 737.85 | 738.79 | 737.85 | 738.79 | 0 |
| 2025-07-18 11:15:00+00:00 | 736.19 | 737.77 | 736.19 | 737.77 | 5938176 |
| 2025-07-18 11:20:00+00:00 | 735.25 | 736.20 | 735.19 | 736.20 | 314368 |
| 2025-07-18 11:25:00+00:00 | 734.48 | 734.48 | 734.34 | 734.34 | 241408 |
| 2025-07-18 11:30:00+00:00 | 734.16 | 734.42 | 733.97 | 734.42 | 0 |
| 2025-07-18 11:35:00+00:00 | 735.14 | 735.19 | 734.19 | 734.19 | 0 |
| 2025-07-18 11:40:00+00:00 | 735.89 | 735.89 | 735.73 | 735.76 | 9591808 |
| 2025-07-18 11:45:00+00:00 | 736.13 | 736.13 | 736.06 | 736.09 | 6896384 |
| 2025-07-18 11:50:00+00:00 | 736.06 | 736.09 | 736.00 | 736.09 | 0 |
| 2025-07-18 11:55:00+00:00 | 737.01 | 737.01 | 735.97 | 735.97 | 712448 |
| 2025-07-18 12:00:00+00:00 | 737.75 | 737.75 | 736.99 | 736.99 | 0 |
| 2025-07-18 12:05:00+00:00 | 738.11 | 738.11 | 737.81 | 737.81 | 0 |
| 2025-07-18 12:10:00+00:00 | 738.22 | 738.22 | 737.92 | 737.92 | 0 |
| 2025-07-18 12:15:00+00:00 | 738.52 | 738.52 | 738.11 | 738.23 | 100864 |
| 2025-07-18 12:20:00+00:00 | 738.85 | 738.86 | 738.50 | 738.52 | 0 |
| 2025-07-18 12:25:00+00:00 | 740.09 | 740.09 | 739.33 | 739.35 | 4487680 |
| 2025-07-18 12:30:00+00:00 | 741.45 | 741.53 | 741.37 | 741.37 | 1482240 |
| 2025-07-18 12:35:00+00:00 | 743.13 | 743.13 | 741.51 | 741.51 | 4898816 |
| 2025-07-18 12:40:00+00:00 | 744.79 | 744.79 | 743.73 | 743.73 | 10553856 |
| 2025-07-18 12:45:00+00:00 | 745.57 | 745.57 | 744.88 | 744.88 | 0 |
| 2025-07-18 12:50:00+00:00 | 746.70 | 746.70 | 745.66 | 745.66 | 7777024 |
| 2025-07-18 12:55:00+00:00 | 749.65 | 749.65 | 747.72 | 747.76 | 3666688 |
| 2025-07-18 13:00:00+00:00 | 751.72 | 751.72 | 749.66 | 749.66 | 47069952 |
| 2025-07-18 13:05:00+00:00 | 758.56 | 759.13 | 752.18 | 752.18 | 72669440 |
| 2025-07-18 13:10:00+00:00 | 762.30 | 762.30 | 759.91 | 759.91 | 48740864 |
| 2025-07-18 13:15:00+00:00 | 759.86 | 763.05 | 759.86 | 762.29 | 16128768 |
| 2025-07-18 13:20:00+00:00 | 759.73 | 760.58 | 759.64 | 760.58 | 9642752 |
| 2025-07-18 13:25:00+00:00 | 759.83 | 760.05 | 759.83 | 759.99 | 13691136 |
| 2025-07-18 13:30:00+00:00 | 759.53 | 759.53 | 758.60 | 758.60 | 25094656 |
| 2025-07-18 13:35:00+00:00 | 758.95 | 759.30 | 758.81 | 759.30 | 4285184 |
| 2025-07-18 13:40:00+00:00 | 757.10 | 760.32 | 757.07 | 760.32 | 5990912 |
| 2025-07-18 13:45:00+00:00 | 758.32 | 758.32 | 756.90 | 757.11 | 0 |
| 2025-07-18 13:50:00+00:00 | 758.27 | 758.69 | 758.27 | 758.58 | 2419968 |
| 2025-07-18 13:55:00+00:00 | 756.54 | 756.94 | 756.20 | 756.94 | 0 |
| 2025-07-18 14:00:00+00:00 | 756.45 | 756.81 | 756.39 | 756.39 | 0 |
| 2025-07-18 14:05:00+00:00 | 757.02 | 757.02 | 756.45 | 756.45 | 0 |
| 2025-07-18 14:10:00+00:00 | 758.44 | 758.49 | 757.82 | 757.82 | 0 |
| 2025-07-18 14:15:00+00:00 | 754.67 | 758.21 | 754.67 | 758.21 | 0 |
| 2025-07-18 14:20:00+00:00 | 751.72 | 754.60 | 751.72 | 754.60 | 0 |
| 2025-07-18 14:25:00+00:00 | 746.45 | 748.96 | 746.45 | 748.96 | 0 |
| 2025-07-18 14:30:00+00:00 | 744.93 | 746.13 | 744.93 | 745.82 | 8024064 |
| 2025-07-18 14:35:00+00:00 | 743.41 | 743.83 | 742.97 | 743.83 | 7864064 |
| 2025-07-18 14:40:00+00:00 | 741.50 | 743.03 | 741.24 | 742.92 | 2220288 |
| 2025-07-18 14:45:00+00:00 | 744.34 | 744.44 | 742.17 | 742.17 | 0 |
| 2025-07-18 14:50:00+00:00 | 747.04 | 747.04 | 745.11 | 745.11 | 13468672 |
| 2025-07-18 14:55:00+00:00 | 748.97 | 748.97 | 747.82 | 747.82 | 28116224 |
| 2025-07-18 15:00:00+00:00 | 746.91 | 748.62 | 746.91 | 748.62 | 1359616 |
| 2025-07-18 15:05:00+00:00 | 746.00 | 746.67 | 746.00 | 746.53 | 0 |
| 2025-07-18 15:10:00+00:00 | 743.66 | 745.29 | 743.66 | 745.22 | 0 |
| 2025-07-18 15:15:00+00:00 | 740.34 | 743.57 | 740.34 | 743.57 | 0 |
| 2025-07-18 15:20:00+00:00 | 737.85 | 740.09 | 737.85 | 740.09 | 7756544 |
| 2025-07-18 15:25:00+00:00 | 735.48 | 735.63 | 735.21 | 735.59 | 15435008 |
| 2025-07-18 15:30:00+00:00 | 735.17 | 735.22 | 734.91 | 735.22 | 3298304 |
| 2025-07-18 15:35:00+00:00 | 735.07 | 735.21 | 734.96 | 735.21 | 1890304 |
| 2025-07-18 15:40:00+00:00 | 734.57 | 734.70 | 734.43 | 734.48 | 0 |
| 2025-07-18 15:45:00+00:00 | 734.98 | 734.98 | 734.33 | 734.63 | 3266304 |
| 2025-07-18 15:50:00+00:00 | 737.28 | 737.45 | 735.11 | 735.11 | 6305792 |
| 2025-07-18 15:55:00+00:00 | 738.01 | 738.04 | 737.54 | 737.54 | 1777920 |
| 2025-07-18 16:00:00+00:00 | 738.75 | 738.75 | 738.18 | 738.20 | 222976 |
| 2025-07-18 16:05:00+00:00 | 739.01 | 739.75 | 738.61 | 738.61 | 6437120 |
| 2025-07-18 16:10:00+00:00 | 738.69 | 738.69 | 737.74 | 737.74 | 0 |
| 2025-07-18 16:15:00+00:00 | 738.08 | 738.53 | 737.72 | 738.53 | 1327616 |
| 2025-07-18 16:20:00+00:00 | 738.93 | 738.93 | 738.27 | 738.27 | 0 |
| 2025-07-18 16:25:00+00:00 | 738.92 | 739.19 | 738.92 | 739.19 | 615936 |
| 2025-07-18 16:30:00+00:00 | 740.32 | 740.32 | 739.14 | 739.14 | 12968960 |
| 2025-07-18 16:35:00+00:00 | 740.75 | 740.90 | 740.20 | 740.20 | 0 |
| 2025-07-18 16:40:00+00:00 | 743.73 | 743.84 | 741.65 | 741.65 | 5617664 |
| 2025-07-18 16:45:00+00:00 | 744.27 | 744.33 | 743.93 | 743.93 | 1536512 |
| 2025-07-18 16:50:00+00:00 | 744.05 | 744.29 | 744.05 | 744.29 | 0 |
| 2025-07-18 16:55:00+00:00 | 744.28 | 744.44 | 743.94 | 743.94 | 140544 |
| 2025-07-18 17:00:00+00:00 | 743.36 | 744.13 | 743.36 | 744.13 | 2598912 |
| 2025-07-18 17:05:00+00:00 | 744.04 | 744.05 | 743.31 | 743.31 | 0 |
| 2025-07-18 17:10:00+00:00 | 744.15 | 744.42 | 744.15 | 744.42 | 5984768 |
| 2025-07-18 17:15:00+00:00 | 745.71 | 745.71 | 744.03 | 744.03 | 3862016 |
| 2025-07-18 17:20:00+00:00 | 746.41 | 746.41 | 745.70 | 745.71 | 1381120 |
| 2025-07-18 17:25:00+00:00 | 747.04 | 747.05 | 746.99 | 747.05 | 7050752 |
| 2025-07-18 17:30:00+00:00 | 747.84 | 747.84 | 747.13 | 747.13 | 0 |
| 2025-07-18 17:35:00+00:00 | 747.86 | 747.86 | 747.78 | 747.81 | 16922112 |
| 2025-07-18 17:40:00+00:00 | 744.21 | 748.37 | 744.21 | 748.37 | 21997312 |
| 2025-07-18 17:45:00+00:00 | 740.61 | 743.68 | 740.35 | 743.68 | 22930944 |
| 2025-07-18 17:50:00+00:00 | 740.23 | 740.60 | 740.06 | 740.60 | 0 |
| 2025-07-18 17:55:00+00:00 | 741.55 | 741.55 | 740.94 | 740.94 | 6623232 |
| 2025-07-18 18:00:00+00:00 | 741.06 | 741.56 | 741.06 | 741.56 | 0 |
| 2025-07-18 18:05:00+00:00 | 740.69 | 741.06 | 740.64 | 741.06 | 0 |
| 2025-07-18 18:10:00+00:00 | 739.84 | 740.61 | 739.84 | 740.61 | 13553664 |
| 2025-07-18 18:15:00+00:00 | 739.60 | 739.80 | 738.97 | 739.80 | 800000 |
| 2025-07-18 18:20:00+00:00 | 739.87 | 739.93 | 739.59 | 739.59 | 0 |
| 2025-07-18 18:25:00+00:00 | 740.04 | 740.04 | 739.82 | 739.91 | 3574528 |
| 2025-07-18 18:30:00+00:00 | 740.30 | 740.62 | 740.30 | 740.62 | 1487872 |
| 2025-07-18 18:35:00+00:00 | 739.60 | 740.17 | 739.58 | 740.17 | 0 |
| 2025-07-18 18:40:00+00:00 | 738.98 | 739.46 | 738.98 | 739.46 | 3121920 |
| 2025-07-18 18:45:00+00:00 | 737.27 | 738.92 | 737.27 | 738.92 | 0 |
| 2025-07-18 18:50:00+00:00 | 738.22 | 738.47 | 737.40 | 737.40 | 0 |
| 2025-07-18 18:55:00+00:00 | 737.53 | 738.09 | 737.53 | 738.09 | 14582272 |
| 2025-07-18 19:00:00+00:00 | 733.94 | 737.32 | 733.94 | 737.32 | 0 |
| 2025-07-18 19:05:00+00:00 | 731.83 | 733.80 | 731.42 | 733.80 | 4381952 |
| 2025-07-18 19:10:00+00:00 | 732.15 | 732.15 | 731.71 | 731.71 | 9960704 |
| 2025-07-18 19:15:00+00:00 | 734.62 | 734.62 | 732.41 | 732.41 | 4427264 |
| 2025-07-18 19:20:00+00:00 | 734.59 | 734.59 | 734.27 | 734.27 | 1879552 |
| 2025-07-18 19:25:00+00:00 | 735.50 | 735.71 | 735.46 | 735.71 | 2445056 |
| 2025-07-18 19:30:00+00:00 | 733.59 | 735.43 | 733.59 | 735.43 | 207872 |
| 2025-07-18 19:35:00+00:00 | 733.73 | 733.81 | 733.61 | 733.75 | 4461824 |
| 2025-07-18 19:40:00+00:00 | 732.77 | 733.11 | 732.77 | 733.11 | 4947456 |
| 2025-07-18 19:45:00+00:00 | 731.53 | 732.76 | 731.53 | 732.76 | 0 |
| 2025-07-18 19:50:00+00:00 | 732.06 | 732.06 | 731.59 | 731.64 | 262144 |
| 2025-07-18 19:55:00+00:00 | 732.65 | 733.02 | 732.65 | 733.02 | 0 |
| 2025-07-18 20:00:00+00:00 | 730.08 | 732.34 | 730.08 | 732.34 | 0 |
| 2025-07-18 20:05:00+00:00 | 728.62 | 730.04 | 728.62 | 729.96 | 1367552 |
| 2025-07-18 20:10:00+00:00 | 726.22 | 726.93 | 726.22 | 726.84 | 0 |
| 2025-07-18 20:15:00+00:00 | 726.36 | 726.61 | 726.13 | 726.13 | 3265536 |
| 2025-07-18 20:20:00+00:00 | 725.22 | 726.47 | 725.22 | 726.47 | 0 |
| 2025-07-18 20:25:00+00:00 | 721.92 | 724.07 | 721.92 | 723.90 | 7653120 |
| 2025-07-18 20:30:00+00:00 | 720.68 | 722.02 | 720.68 | 722.02 | 8887296 |
| 2025-07-18 20:35:00+00:00 | 721.54 | 721.55 | 720.24 | 720.24 | 4620032 |
| 2025-07-18 20:40:00+00:00 | 721.44 | 721.44 | 721.14 | 721.38 | 1241600 |
| 2025-07-18 20:45:00+00:00 | 723.45 | 723.45 | 721.39 | 721.39 | 9613056 |
| 2025-07-18 20:50:00+00:00 | 725.28 | 725.28 | 723.67 | 723.67 | 2628608 |
| 2025-07-18 20:55:00+00:00 | 726.50 | 726.54 | 726.34 | 726.40 | 0 |
| 2025-07-18 21:00:00+00:00 | 726.78 | 726.78 | 726.11 | 726.40 | 13754880 |
| 2025-07-18 21:05:00+00:00 | 727.77 | 727.88 | 726.88 | 726.88 | 1981696 |
| 2025-07-18 21:10:00+00:00 | 728.64 | 728.64 | 728.03 | 728.05 | 0 |
| 2025-07-18 21:15:00+00:00 | 730.33 | 730.33 | 728.87 | 728.87 | 6906112 |
| 2025-07-18 21:20:00+00:00 | 730.28 | 730.34 | 729.87 | 730.34 | 837888 |
| 2025-07-18 21:25:00+00:00 | 731.00 | 731.00 | 730.74 | 730.74 | 683776 |
| 2025-07-18 21:30:00+00:00 | 732.45 | 732.45 | 730.99 | 730.99 | 0 |
| 2025-07-18 21:35:00+00:00 | 732.98 | 732.98 | 732.47 | 732.47 | 460544 |
| 2025-07-18 21:40:00+00:00 | 733.16 | 733.19 | 733.04 | 733.11 | 713984 |
| 2025-07-18 21:45:00+00:00 | 734.33 | 734.33 | 733.08 | 733.08 | 304896 |
| 2025-07-18 21:50:00+00:00 | 734.48 | 734.56 | 734.25 | 734.28 | 0 |
| 2025-07-18 21:55:00+00:00 | 733.26 | 734.03 | 733.21 | 734.03 | 6323200 |
| 2025-07-18 22:00:00+00:00 | 732.04 | 733.18 | 732.04 | 733.18 | 0 |
| 2025-07-18 22:05:00+00:00 | 730.48 | 731.79 | 730.38 | 731.79 | 3247104 |
| 2025-07-18 22:10:00+00:00 | 730.67 | 730.90 | 728.88 | 728.88 | 10272000 |
| 2025-07-18 22:15:00+00:00 | 730.43 | 730.73 | 730.14 | 730.73 | 0 |
| 2025-07-18 22:20:00+00:00 | 731.18 | 731.18 | 730.51 | 730.51 | 0 |
| 2025-07-18 22:25:00+00:00 | 732.88 | 732.88 | 731.35 | 731.35 | 1945856 |
| 2025-07-18 22:30:00+00:00 | 733.86 | 733.86 | 732.96 | 732.96 | 19270656 |
| 2025-07-18 22:35:00+00:00 | 733.99 | 733.99 | 733.91 | 733.99 | 4175616 |
| 2025-07-18 22:40:00+00:00 | 734.05 | 734.22 | 734.05 | 734.22 | 3286528 |
| 2025-07-18 22:45:00+00:00 | 733.39 | 734.01 | 733.39 | 734.01 | 0 |
| 2025-07-18 22:50:00+00:00 | 732.84 | 733.35 | 732.71 | 733.35 | 0 |
| 2025-07-18 22:55:00+00:00 | 732.63 | 732.83 | 732.63 | 732.65 | 0 |
| 2025-07-18 23:00:00+00:00 | 731.48 | 732.59 | 731.48 | 732.59 | 0 |
| 2025-07-18 23:05:00+00:00 | 728.83 | 731.17 | 728.83 | 731.17 | 0 |
| 2025-07-18 23:10:00+00:00 | 725.53 | 726.14 | 725.53 | 725.90 | 1342464 |
| 2025-07-18 23:15:00+00:00 | 725.00 | 725.55 | 724.99 | 725.55 | 2119168 |
| 2025-07-18 23:20:00+00:00 | 726.58 | 726.58 | 725.05 | 725.05 | 0 |
| 2025-07-18 23:25:00+00:00 | 727.00 | 727.69 | 727.00 | 727.61 | 2555392 |
| 2025-07-18 23:30:00+00:00 | 728.19 | 728.19 | 727.02 | 727.02 | 6247424 |
| 2025-07-18 23:35:00+00:00 | 728.15 | 728.36 | 728.15 | 728.18 | 0 |
| 2025-07-18 23:40:00+00:00 | 728.44 | 728.49 | 728.10 | 728.10 | 739328 |
| 2025-07-18 23:45:00+00:00 | 728.89 | 728.89 | 728.47 | 728.47 | 0 |
| 2025-07-18 23:50:00+00:00 | 729.81 | 729.86 | 728.92 | 728.92 | 1749760 |
| 2025-07-18 23:55:00+00:00 | 730.27 | 730.27 | 729.70 | 729.70 | 4253696 |
| 2025-07-19 00:00:00+00:00 | 730.22 | 730.22 | 730.21 | 730.21 | 15360 |
| 2025-07-19 00:05:00+00:00 | 730.20 | 730.20 | 730.13 | 730.18 | 0 |
| 2025-07-19 00:10:00+00:00 | 729.94 | 730.23 | 729.94 | 730.23 | 0 |
| 2025-07-19 00:15:00+00:00 | 730.07 | 730.21 | 730.07 | 730.07 | 0 |
| 2025-07-19 00:20:00+00:00 | 730.09 | 730.17 | 730.07 | 730.07 | 1342720 |
| 2025-07-19 00:25:00+00:00 | 729.77 | 729.77 | 729.63 | 729.63 | 40704 |
| 2025-07-19 00:30:00+00:00 | 731.20 | 731.20 | 729.84 | 729.84 | 4400640 |
| 2025-07-19 00:35:00+00:00 | 729.83 | 730.85 | 729.83 | 730.85 | 0 |
| 2025-07-19 00:40:00+00:00 | 728.22 | 729.26 | 728.22 | 729.21 | 0 |
| 2025-07-19 00:45:00+00:00 | 726.20 | 728.26 | 726.20 | 728.26 | 0 |
| 2025-07-19 00:50:00+00:00 | 725.69 | 726.22 | 725.48 | 726.12 | 0 |
| 2025-07-19 00:55:00+00:00 | 723.84 | 725.51 | 723.81 | 725.49 | 3789056 |
| 2025-07-19 01:00:00+00:00 | 722.09 | 723.70 | 722.09 | 723.70 | 5386496 |
| 2025-07-19 01:05:00+00:00 | 721.42 | 721.93 | 721.17 | 721.83 | 0 |
| 2025-07-19 01:10:00+00:00 | 721.63 | 721.77 | 721.18 | 721.53 | 0 |
| 2025-07-19 01:15:00+00:00 | 721.22 | 721.85 | 721.22 | 721.67 | 0 |
| 2025-07-19 01:20:00+00:00 | 722.73 | 722.73 | 721.31 | 721.31 | 798464 |
| 2025-07-19 01:25:00+00:00 | 724.63 | 724.64 | 723.78 | 723.78 | 0 |
| 2025-07-19 01:30:00+00:00 | 724.78 | 724.78 | 724.41 | 724.66 | 1270528 |
| 2025-07-19 01:35:00+00:00 | 725.23 | 725.30 | 724.76 | 724.76 | 0 |
| 2025-07-19 01:40:00+00:00 | 726.50 | 726.60 | 725.84 | 725.84 | 0 |
| 2025-07-19 01:45:00+00:00 | 726.41 | 726.54 | 726.37 | 726.54 | 0 |
| 2025-07-19 01:50:00+00:00 | 726.47 | 726.47 | 726.33 | 726.39 | 0 |
| 2025-07-19 01:55:00+00:00 | 726.94 | 727.29 | 726.94 | 727.29 | 0 |
| 2025-07-19 02:00:00+00:00 | 725.98 | 726.86 | 725.98 | 726.86 | 0 |
| 2025-07-19 02:05:00+00:00 | 725.35 | 725.80 | 725.01 | 725.80 | 0 |
| 2025-07-19 02:10:00+00:00 | 725.60 | 725.69 | 725.51 | 725.62 | 0 |
| 2025-07-19 02:15:00+00:00 | 725.97 | 725.97 | 725.40 | 725.56 | 0 |
| 2025-07-19 02:20:00+00:00 | 726.81 | 726.81 | 726.13 | 726.14 | 12495104 |
| 2025-07-19 02:25:00+00:00 | 726.83 | 727.43 | 726.83 | 727.43 | 0 |
| 2025-07-19 02:30:00+00:00 | 727.87 | 727.87 | 726.86 | 726.86 | 345344 |
| 2025-07-19 02:35:00+00:00 | 729.02 | 729.02 | 727.93 | 727.93 | 2648576 |
| 2025-07-19 02:40:00+00:00 | 729.40 | 729.41 | 729.37 | 729.41 | 0 |
| 2025-07-19 02:45:00+00:00 | 729.80 | 729.80 | 729.42 | 729.42 | 0 |
| 2025-07-19 02:50:00+00:00 | 730.11 | 730.11 | 729.83 | 729.83 | 2503168 |
| 2025-07-19 02:55:00+00:00 | 730.45 | 730.72 | 730.45 | 730.57 | 1462272 |
| 2025-07-19 03:00:00+00:00 | 730.77 | 730.77 | 730.54 | 730.54 | 0 |
| 2025-07-19 03:05:00+00:00 | 731.25 | 731.25 | 730.79 | 730.79 | 0 |
| 2025-07-19 03:10:00+00:00 | 731.40 | 731.40 | 731.32 | 731.40 | 2490624 |
| 2025-07-19 03:15:00+00:00 | 731.80 | 731.80 | 731.44 | 731.44 | 0 |
| 2025-07-19 03:20:00+00:00 | 731.74 | 731.86 | 731.74 | 731.82 | 0 |
| 2025-07-19 03:25:00+00:00 | 732.08 | 732.08 | 731.87 | 731.87 | 6300416 |
| 2025-07-19 03:30:00+00:00 | 732.97 | 732.97 | 732.09 | 732.09 | 69120 |
| 2025-07-19 03:35:00+00:00 | 733.66 | 733.66 | 733.04 | 733.07 | 0 |
| 2025-07-19 03:40:00+00:00 | 734.17 | 734.27 | 734.15 | 734.21 | 0 |
| 2025-07-19 03:45:00+00:00 | 734.57 | 734.57 | 734.21 | 734.21 | 0 |
| 2025-07-19 03:50:00+00:00 | 733.94 | 734.50 | 733.83 | 734.50 | 0 |
| 2025-07-19 03:55:00+00:00 | 734.88 | 734.88 | 734.33 | 734.33 | 0 |
| 2025-07-19 04:00:00+00:00 | 735.15 | 735.20 | 734.95 | 734.95 | 0 |
| 2025-07-19 04:05:00+00:00 | 736.02 | 736.02 | 735.21 | 735.21 | 0 |
| 2025-07-19 04:10:00+00:00 | 736.86 | 736.94 | 736.64 | 736.64 | 7476736 |
| 2025-07-19 04:15:00+00:00 | 737.05 | 737.05 | 736.92 | 736.92 | 0 |
| 2025-07-19 04:20:00+00:00 | 737.52 | 737.53 | 737.10 | 737.16 | 0 |
| 2025-07-19 04:25:00+00:00 | 737.29 | 737.39 | 737.29 | 737.39 | 0 |
| 2025-07-19 04:30:00+00:00 | 738.71 | 738.71 | 737.32 | 737.32 | 3729920 |
| 2025-07-19 04:35:00+00:00 | 738.19 | 738.69 | 738.19 | 738.69 | 0 |
| 2025-07-19 04:40:00+00:00 | 737.74 | 737.74 | 737.18 | 737.18 | 0 |
| 2025-07-19 04:45:00+00:00 | 737.37 | 737.81 | 737.37 | 737.74 | 0 |
| 2025-07-19 04:50:00+00:00 | 737.57 | 737.57 | 737.26 | 737.26 | 0 |
| 2025-07-19 04:55:00+00:00 | 737.38 | 737.63 | 737.36 | 737.61 | 0 |
| 2025-07-19 05:00:00+00:00 | 737.40 | 737.52 | 737.40 | 737.40 | 0 |
| 2025-07-19 05:05:00+00:00 | 736.27 | 737.38 | 736.27 | 737.38 | 7659776 |
| 2025-07-19 05:10:00+00:00 | 735.41 | 735.41 | 735.02 | 735.04 | 0 |
| 2025-07-19 05:15:00+00:00 | 735.77 | 735.77 | 735.48 | 735.48 | 0 |
| 2025-07-19 05:20:00+00:00 | 735.92 | 735.92 | 735.76 | 735.76 | 0 |
| 2025-07-19 05:25:00+00:00 | 735.91 | 735.91 | 735.83 | 735.85 | 0 |
| 2025-07-19 05:30:00+00:00 | 736.40 | 736.40 | 735.92 | 735.92 | 0 |
| 2025-07-19 05:35:00+00:00 | 736.43 | 736.43 | 736.36 | 736.39 | 0 |
| 2025-07-19 05:40:00+00:00 | 736.11 | 736.34 | 736.11 | 736.34 | 0 |
| 2025-07-19 05:45:00+00:00 | 735.92 | 736.19 | 735.92 | 736.11 | 0 |
| 2025-07-19 05:50:00+00:00 | 735.54 | 735.89 | 735.54 | 735.89 | 0 |
| 2025-07-19 05:55:00+00:00 | 735.28 | 735.39 | 735.28 | 735.32 | 0 |
| 2025-07-19 06:00:00+00:00 | 735.25 | 735.31 | 735.24 | 735.24 | 0 |
| 2025-07-19 06:05:00+00:00 | 735.08 | 735.20 | 734.94 | 735.20 | 0 |
| 2025-07-19 06:10:00+00:00 | 735.36 | 735.36 | 735.28 | 735.32 | 0 |
| 2025-07-19 06:15:00+00:00 | 734.62 | 735.27 | 734.62 | 735.27 | 0 |
| 2025-07-19 06:20:00+00:00 | 734.58 | 734.71 | 734.58 | 734.63 | 0 |
| 2025-07-19 06:25:00+00:00 | 733.45 | 733.99 | 733.45 | 733.85 | 0 |
| 2025-07-19 06:30:00+00:00 | 733.07 | 733.07 | 732.91 | 732.91 | 0 |
| 2025-07-19 06:35:00+00:00 | 733.79 | 733.79 | 733.20 | 733.25 | 3840 |
| 2025-07-19 06:40:00+00:00 | 733.10 | 733.88 | 733.10 | 733.88 | 1251328 |
| 2025-07-19 06:45:00+00:00 | 733.28 | 733.28 | 732.97 | 733.10 | 0 |
| 2025-07-19 06:50:00+00:00 | 733.47 | 733.52 | 733.31 | 733.31 | 0 |
| 2025-07-19 06:55:00+00:00 | 732.91 | 733.35 | 732.91 | 733.35 | 0 |
| 2025-07-19 07:00:00+00:00 | 732.30 | 732.79 | 732.30 | 732.79 | 0 |
| 2025-07-19 07:05:00+00:00 | 733.20 | 733.32 | 732.45 | 732.45 | 359936 |
| 2025-07-19 07:10:00+00:00 | 733.59 | 733.59 | 733.48 | 733.50 | 10165760 |
| 2025-07-19 07:15:00+00:00 | 733.29 | 734.08 | 733.29 | 733.65 | 0 |
| 2025-07-19 07:20:00+00:00 | 734.31 | 734.35 | 733.35 | 733.35 | 0 |
| 2025-07-19 07:25:00+00:00 | 734.01 | 734.55 | 734.01 | 734.55 | 0 |
| 2025-07-19 07:30:00+00:00 | 733.22 | 734.00 | 733.22 | 734.00 | 6057216 |
| 2025-07-19 07:35:00+00:00 | 732.79 | 733.27 | 732.79 | 733.27 | 0 |
| 2025-07-19 07:40:00+00:00 | 732.74 | 732.76 | 732.59 | 732.59 | 0 |
| 2025-07-19 07:45:00+00:00 | 732.58 | 732.72 | 732.57 | 732.72 | 0 |
| 2025-07-19 07:50:00+00:00 | 733.17 | 733.17 | 732.70 | 732.70 | 0 |
| 2025-07-19 07:55:00+00:00 | 732.96 | 733.21 | 732.96 | 733.21 | 0 |
| 2025-07-19 08:00:00+00:00 | 732.85 | 732.99 | 732.85 | 732.99 | 0 |
| 2025-07-19 08:05:00+00:00 | 733.11 | 733.14 | 732.90 | 732.90 | 0 |
| 2025-07-19 08:10:00+00:00 | 731.81 | 732.99 | 731.81 | 732.99 | 0 |
| 2025-07-19 08:15:00+00:00 | 730.87 | 731.76 | 730.87 | 731.76 | 0 |
| 2025-07-19 08:20:00+00:00 | 730.26 | 730.71 | 730.24 | 730.71 | 758272 |
| 2025-07-19 08:25:00+00:00 | 730.05 | 730.14 | 730.01 | 730.12 | 0 |
| 2025-07-19 08:30:00+00:00 | 729.70 | 730.11 | 729.70 | 730.11 | 0 |
| 2025-07-19 08:35:00+00:00 | 729.31 | 729.61 | 729.17 | 729.61 | 5745152 |
| 2025-07-19 08:40:00+00:00 | 729.89 | 729.89 | 729.49 | 729.49 | 0 |
| 2025-07-19 08:45:00+00:00 | 730.74 | 730.74 | 729.89 | 729.89 | 0 |
| 2025-07-19 08:50:00+00:00 | 730.84 | 730.86 | 730.73 | 730.82 | 0 |
| 2025-07-19 08:55:00+00:00 | 730.64 | 730.64 | 730.51 | 730.59 | 0 |
| 2025-07-19 09:00:00+00:00 | 731.03 | 731.03 | 730.63 | 730.63 | 0 |
| 2025-07-19 09:05:00+00:00 | 731.97 | 731.97 | 731.02 | 731.02 | 0 |
| 2025-07-19 09:10:00+00:00 | 733.17 | 733.18 | 733.09 | 733.11 | 0 |
| 2025-07-19 09:15:00+00:00 | 733.16 | 733.16 | 732.77 | 733.08 | 0 |
| 2025-07-19 09:20:00+00:00 | 733.22 | 733.22 | 733.13 | 733.16 | 0 |
| 2025-07-19 09:25:00+00:00 | 733.25 | 733.28 | 733.23 | 733.27 | 0 |
| 2025-07-19 09:30:00+00:00 | 733.25 | 733.25 | 733.03 | 733.20 | 0 |
| 2025-07-19 09:35:00+00:00 | 733.67 | 733.68 | 733.27 | 733.27 | 0 |
| 2025-07-19 09:40:00+00:00 | 733.70 | 734.02 | 733.70 | 733.96 | 0 |
| 2025-07-19 09:45:00+00:00 | 734.36 | 734.36 | 733.75 | 733.75 | 0 |
| 2025-07-19 09:50:00+00:00 | 734.08 | 734.49 | 734.08 | 734.43 | 2812416 |
| 2025-07-19 09:55:00+00:00 | 733.03 | 733.08 | 732.89 | 732.89 | 0 |
| 2025-07-19 10:00:00+00:00 | 732.57 | 733.02 | 732.57 | 732.99 | 0 |
| 2025-07-19 10:05:00+00:00 | 732.33 | 732.50 | 732.25 | 732.50 | 0 |
| 2025-07-19 10:10:00+00:00 | 732.16 | 732.51 | 732.16 | 732.40 | 0 |
| 2025-07-19 10:15:00+00:00 | 731.82 | 732.19 | 731.82 | 732.19 | 0 |
| 2025-07-19 10:20:00+00:00 | 732.01 | 732.08 | 731.82 | 731.82 | 0 |
| 2025-07-19 10:25:00+00:00 | 732.57 | 732.57 | 732.18 | 732.18 | 175104 |
| 2025-07-19 10:30:00+00:00 | 733.22 | 733.22 | 732.60 | 732.60 | 2373632 |
| 2025-07-19 10:35:00+00:00 | 734.03 | 734.03 | 733.28 | 733.28 | 4683776 |
| 2025-07-19 10:40:00+00:00 | 737.31 | 737.31 | 735.22 | 735.22 | 6877696 |
| 2025-07-19 10:45:00+00:00 | 737.25 | 738.14 | 737.25 | 737.34 | 0 |
| 2025-07-19 10:50:00+00:00 | 736.96 | 737.23 | 736.96 | 737.23 | 0 |
| 2025-07-19 10:55:00+00:00 | 736.56 | 736.84 | 736.56 | 736.84 | 0 |
| 2025-07-19 11:00:00+00:00 | 736.65 | 736.65 | 736.37 | 736.61 | 0 |
| 2025-07-19 11:05:00+00:00 | 736.93 | 736.99 | 736.73 | 736.73 | 9686528 |
| 2025-07-19 11:10:00+00:00 | 736.12 | 736.80 | 736.12 | 736.80 | 0 |
| 2025-07-19 11:15:00+00:00 | 734.33 | 736.30 | 734.33 | 736.30 | 88832 |
| 2025-07-19 11:20:00+00:00 | 736.89 | 736.89 | 734.72 | 734.72 | 203264 |
| 2025-07-19 11:25:00+00:00 | 737.57 | 737.59 | 737.50 | 737.51 | 2052096 |
| 2025-07-19 11:30:00+00:00 | 737.71 | 737.71 | 737.49 | 737.56 | 0 |
| 2025-07-19 11:35:00+00:00 | 737.51 | 737.71 | 737.37 | 737.71 | 0 |
| 2025-07-19 11:40:00+00:00 | 737.90 | 737.96 | 737.62 | 737.62 | 1615872 |
| 2025-07-19 11:45:00+00:00 | 737.73 | 737.93 | 737.73 | 737.93 | 2957312 |
| 2025-07-19 11:50:00+00:00 | 737.08 | 737.65 | 737.01 | 737.65 | 0 |
| 2025-07-19 11:55:00+00:00 | 736.68 | 737.18 | 736.68 | 737.18 | 0 |
| 2025-07-19 12:00:00+00:00 | 737.29 | 737.29 | 736.82 | 736.82 | 0 |
| 2025-07-19 12:05:00+00:00 | 736.97 | 737.34 | 736.81 | 737.34 | 1484288 |
| 2025-07-19 12:10:00+00:00 | 736.92 | 737.18 | 736.92 | 737.18 | 0 |
| 2025-07-19 12:15:00+00:00 | 736.84 | 737.04 | 736.84 | 737.04 | 3091968 |
| 2025-07-19 12:20:00+00:00 | 737.42 | 737.42 | 736.86 | 736.86 | 8453376 |
| 2025-07-19 12:25:00+00:00 | 739.36 | 739.38 | 737.78 | 737.78 | 0 |
| 2025-07-19 12:30:00+00:00 | 739.77 | 739.77 | 739.03 | 739.03 | 11861760 |
| 2025-07-19 12:35:00+00:00 | 739.87 | 739.89 | 739.78 | 739.78 | 0 |
| 2025-07-19 12:40:00+00:00 | 740.13 | 740.29 | 740.13 | 740.27 | 6315264 |
| 2025-07-19 12:45:00+00:00 | 740.26 | 740.29 | 740.15 | 740.15 | 0 |
| 2025-07-19 12:50:00+00:00 | 740.84 | 740.84 | 740.29 | 740.29 | 0 |
| 2025-07-19 12:55:00+00:00 | 741.28 | 741.28 | 741.17 | 741.21 | 2798080 |
| 2025-07-19 13:00:00+00:00 | 742.18 | 742.18 | 741.48 | 741.48 | 0 |
| 2025-07-19 13:05:00+00:00 | 741.83 | 742.24 | 741.83 | 742.19 | 0 |
| 2025-07-19 13:10:00+00:00 | 740.37 | 740.75 | 740.37 | 740.66 | 0 |
| 2025-07-19 13:15:00+00:00 | 739.87 | 740.39 | 739.87 | 740.39 | 0 |
| 2025-07-19 13:20:00+00:00 | 739.49 | 739.87 | 739.49 | 739.87 | 0 |
| 2025-07-19 13:25:00+00:00 | 738.38 | 738.73 | 738.38 | 738.69 | 0 |
| 2025-07-19 13:30:00+00:00 | 737.78 | 738.32 | 737.65 | 738.32 | 0 |
| 2025-07-19 13:35:00+00:00 | 737.37 | 737.69 | 737.35 | 737.65 | 0 |
| 2025-07-19 13:40:00+00:00 | 736.69 | 737.00 | 736.69 | 736.95 | 0 |
| 2025-07-19 13:45:00+00:00 | 736.19 | 736.67 | 736.19 | 736.67 | 0 |
| 2025-07-19 13:50:00+00:00 | 735.18 | 736.20 | 735.18 | 736.20 | 0 |
| 2025-07-19 13:55:00+00:00 | 735.01 | 735.11 | 734.87 | 735.11 | 0 |
| 2025-07-19 14:00:00+00:00 | 735.43 | 735.85 | 735.17 | 735.17 | 0 |
| 2025-07-19 14:05:00+00:00 | 735.76 | 735.94 | 735.49 | 735.49 | 0 |
| 2025-07-19 14:10:00+00:00 | 734.94 | 735.42 | 734.94 | 735.34 | 7231232 |
| 2025-07-19 14:15:00+00:00 | 734.90 | 734.90 | 734.42 | 734.84 | 0 |
| 2025-07-19 14:20:00+00:00 | 734.87 | 734.97 | 734.79 | 734.97 | 0 |
| 2025-07-19 14:25:00+00:00 | 734.29 | 734.94 | 734.29 | 734.94 | 0 |
| 2025-07-19 14:30:00+00:00 | 733.51 | 734.24 | 733.51 | 734.24 | 0 |
| 2025-07-19 14:35:00+00:00 | 733.41 | 733.55 | 733.41 | 733.55 | 0 |
| 2025-07-19 14:40:00+00:00 | 732.39 | 732.89 | 732.39 | 732.87 | 0 |
| 2025-07-19 14:45:00+00:00 | 732.30 | 732.79 | 732.30 | 732.47 | 0 |
| 2025-07-19 14:50:00+00:00 | 731.99 | 732.39 | 731.99 | 732.39 | 0 |
| 2025-07-19 14:55:00+00:00 | 730.80 | 731.60 | 730.80 | 731.60 | 0 |
| 2025-07-19 15:00:00+00:00 | 729.44 | 730.62 | 729.44 | 730.62 | 0 |
| 2025-07-19 15:05:00+00:00 | 728.59 | 729.46 | 728.57 | 729.46 | 0 |
| 2025-07-19 15:10:00+00:00 | 728.60 | 728.73 | 728.53 | 728.53 | 7468544 |
| 2025-07-19 15:15:00+00:00 | 728.66 | 728.66 | 728.26 | 728.59 | 2647552 |
| 2025-07-19 15:20:00+00:00 | 730.17 | 730.17 | 728.81 | 728.81 | 0 |
| 2025-07-19 15:25:00+00:00 | 730.27 | 730.66 | 730.26 | 730.66 | 0 |
| 2025-07-19 15:30:00+00:00 | 730.03 | 730.34 | 730.03 | 730.24 | 1072640 |
| 2025-07-19 15:35:00+00:00 | 730.19 | 730.19 | 729.95 | 730.01 | 0 |
| 2025-07-19 15:40:00+00:00 | 731.44 | 731.44 | 730.70 | 730.70 | 0 |
| 2025-07-19 15:45:00+00:00 | 731.62 | 731.66 | 731.47 | 731.47 | 0 |
| 2025-07-19 15:50:00+00:00 | 731.22 | 731.67 | 731.22 | 731.67 | 0 |
| 2025-07-19 15:55:00+00:00 | 731.48 | 731.48 | 731.24 | 731.24 | 1272064 |
| 2025-07-19 16:00:00+00:00 | 730.68 | 731.36 | 730.68 | 731.36 | 0 |
| 2025-07-19 16:05:00+00:00 | 729.82 | 730.69 | 729.76 | 730.68 | 0 |
| 2025-07-19 16:10:00+00:00 | 729.18 | 729.48 | 729.18 | 729.47 | 0 |
| 2025-07-19 16:15:00+00:00 | 729.48 | 729.48 | 729.08 | 729.23 | 0 |
| 2025-07-19 16:20:00+00:00 | 730.05 | 730.17 | 729.45 | 729.65 | 0 |
| 2025-07-19 16:25:00+00:00 | 731.51 | 731.52 | 730.38 | 730.38 | 3671296 |
| 2025-07-19 16:30:00+00:00 | 732.31 | 732.31 | 731.56 | 731.56 | 0 |
| 2025-07-19 16:35:00+00:00 | 732.50 | 732.50 | 732.43 | 732.44 | 0 |
| 2025-07-19 16:40:00+00:00 | 732.69 | 732.75 | 732.63 | 732.75 | 0 |
| 2025-07-19 16:45:00+00:00 | 732.98 | 732.98 | 732.65 | 732.65 | 0 |
| 2025-07-19 16:50:00+00:00 | 732.86 | 733.04 | 732.86 | 732.99 | 0 |
| 2025-07-19 16:55:00+00:00 | 732.14 | 732.14 | 731.90 | 731.90 | 0 |
| 2025-07-19 17:00:00+00:00 | 732.11 | 732.26 | 732.11 | 732.12 | 0 |
| 2025-07-19 17:05:00+00:00 | 731.77 | 732.11 | 731.74 | 732.11 | 470784 |
| 2025-07-19 17:10:00+00:00 | 731.25 | 731.48 | 731.25 | 731.48 | 0 |
| 2025-07-19 17:15:00+00:00 | 731.09 | 731.23 | 731.09 | 731.23 | 0 |
| 2025-07-19 17:20:00+00:00 | 731.05 | 731.05 | 730.88 | 731.03 | 453632 |
| 2025-07-19 17:25:00+00:00 | 730.84 | 731.18 | 730.84 | 731.18 | 0 |
| 2025-07-19 17:30:00+00:00 | 730.31 | 730.85 | 730.31 | 730.85 | 0 |
| 2025-07-19 17:35:00+00:00 | 730.07 | 730.31 | 730.07 | 730.31 | 0 |
| 2025-07-19 17:40:00+00:00 | 729.08 | 729.50 | 729.07 | 729.50 | 0 |
| 2025-07-19 17:45:00+00:00 | 729.72 | 729.72 | 729.13 | 729.13 | 0 |
| 2025-07-19 17:50:00+00:00 | 729.66 | 729.73 | 729.64 | 729.73 | 0 |
| 2025-07-19 17:55:00+00:00 | 728.91 | 729.61 | 728.83 | 729.61 | 0 |
| 2025-07-19 18:00:00+00:00 | 729.84 | 729.84 | 728.93 | 728.93 | 0 |
| 2025-07-19 18:05:00+00:00 | 730.65 | 730.65 | 729.77 | 729.77 | 1137920 |
| 2025-07-19 18:10:00+00:00 | 731.54 | 731.54 | 731.13 | 731.13 | 208128 |
| 2025-07-19 18:15:00+00:00 | 731.58 | 731.61 | 731.47 | 731.47 | 0 |
| 2025-07-19 18:20:00+00:00 | 731.45 | 731.53 | 731.36 | 731.46 | 0 |
| 2025-07-19 18:25:00+00:00 | 731.48 | 731.73 | 731.48 | 731.73 | 0 |
| 2025-07-19 18:30:00+00:00 | 731.57 | 731.57 | 731.46 | 731.46 | 0 |
| 2025-07-19 18:35:00+00:00 | 731.62 | 731.63 | 731.59 | 731.61 | 0 |
| 2025-07-19 18:40:00+00:00 | 731.86 | 731.87 | 731.80 | 731.84 | 0 |
| 2025-07-19 18:45:00+00:00 | 731.20 | 731.84 | 731.20 | 731.84 | 0 |
| 2025-07-19 18:50:00+00:00 | 731.03 | 731.17 | 730.93 | 731.17 | 33280 |
| 2025-07-19 18:55:00+00:00 | 730.73 | 730.87 | 730.73 | 730.87 | 0 |
| 2025-07-19 19:00:00+00:00 | 731.35 | 731.35 | 730.73 | 730.73 | 0 |
| 2025-07-19 19:05:00+00:00 | 730.83 | 731.35 | 730.83 | 731.35 | 0 |
| 2025-07-19 19:10:00+00:00 | 729.76 | 730.26 | 729.66 | 730.26 | 0 |
| 2025-07-19 19:15:00+00:00 | 731.10 | 731.10 | 729.79 | 729.79 | 0 |
| 2025-07-19 19:20:00+00:00 | 731.46 | 731.48 | 731.09 | 731.09 | 32768 |
| 2025-07-19 19:25:00+00:00 | 731.79 | 731.79 | 731.49 | 731.51 | 0 |
| 2025-07-19 19:30:00+00:00 | 732.51 | 732.51 | 731.80 | 731.80 | 0 |
| 2025-07-19 19:35:00+00:00 | 733.13 | 733.13 | 732.46 | 732.46 | 0 |
| 2025-07-19 19:40:00+00:00 | 734.01 | 734.01 | 733.73 | 733.73 | 6259200 |
| 2025-07-19 19:45:00+00:00 | 734.51 | 734.53 | 734.10 | 734.10 | 1531904 |
| 2025-07-19 19:50:00+00:00 | 734.81 | 734.96 | 734.39 | 734.39 | 0 |
| 2025-07-19 19:55:00+00:00 | 734.62 | 734.64 | 734.58 | 734.60 | 0 |
| 2025-07-19 20:00:00+00:00 | 734.58 | 734.68 | 734.58 | 734.64 | 0 |
| 2025-07-19 20:05:00+00:00 | 734.91 | 734.91 | 734.58 | 734.59 | 0 |
| 2025-07-19 20:10:00+00:00 | 735.09 | 735.17 | 734.93 | 735.01 | 7866368 |
| 2025-07-19 20:15:00+00:00 | 734.50 | 735.07 | 734.50 | 735.07 | 0 |
| 2025-07-19 20:20:00+00:00 | 734.55 | 734.55 | 734.43 | 734.46 | 0 |
| 2025-07-19 20:25:00+00:00 | 734.72 | 734.72 | 734.59 | 734.59 | 0 |
| 2025-07-19 20:30:00+00:00 | 734.55 | 734.83 | 734.55 | 734.77 | 0 |
| 2025-07-19 20:35:00+00:00 | 734.62 | 734.63 | 734.53 | 734.54 | 0 |
| 2025-07-19 20:40:00+00:00 | 734.87 | 734.87 | 734.73 | 734.74 | 0 |
| 2025-07-19 20:45:00+00:00 | 734.82 | 734.91 | 734.82 | 734.86 | 0 |
| 2025-07-19 20:50:00+00:00 | 735.21 | 735.21 | 734.86 | 734.88 | 0 |
| 2025-07-19 20:55:00+00:00 | 735.09 | 735.37 | 735.09 | 735.28 | 2402304 |
| 2025-07-19 21:00:00+00:00 | 733.86 | 735.25 | 733.86 | 735.11 | 0 |
| 2025-07-19 21:05:00+00:00 | 732.39 | 733.64 | 732.39 | 733.64 | 0 |
| 2025-07-19 21:10:00+00:00 | 730.88 | 732.00 | 730.88 | 731.95 | 0 |
| 2025-07-19 21:15:00+00:00 | 727.65 | 730.80 | 727.65 | 730.80 | 1656320 |
| 2025-07-19 21:20:00+00:00 | 726.74 | 727.49 | 726.74 | 727.40 | 268800 |
| 2025-07-19 21:25:00+00:00 | 726.58 | 726.58 | 725.98 | 726.04 | 146176 |
| 2025-07-19 21:30:00+00:00 | 728.04 | 728.04 | 726.92 | 726.92 | 1700608 |
| 2025-07-19 21:35:00+00:00 | 728.12 | 728.20 | 727.76 | 727.76 | 0 |
| 2025-07-19 21:40:00+00:00 | 728.35 | 728.40 | 728.25 | 728.25 | 1602304 |
| 2025-07-19 21:45:00+00:00 | 728.50 | 728.50 | 728.28 | 728.33 | 0 |
| 2025-07-19 21:50:00+00:00 | 729.14 | 729.18 | 728.56 | 728.56 | 0 |
| 2025-07-19 21:55:00+00:00 | 730.12 | 730.18 | 729.88 | 729.95 | 0 |
| 2025-07-19 22:00:00+00:00 | 730.31 | 730.32 | 730.21 | 730.21 | 0 |
| 2025-07-19 22:05:00+00:00 | 729.91 | 730.22 | 729.85 | 730.22 | 0 |
| 2025-07-19 22:10:00+00:00 | 731.02 | 731.02 | 730.45 | 730.45 | 0 |
| 2025-07-19 22:15:00+00:00 | 731.68 | 731.68 | 731.04 | 731.04 | 0 |
| 2025-07-19 22:20:00+00:00 | 731.63 | 731.70 | 731.63 | 731.69 | 0 |
| 2025-07-19 22:25:00+00:00 | 731.32 | 731.39 | 731.32 | 731.37 | 0 |
| 2025-07-19 22:30:00+00:00 | 731.02 | 731.29 | 730.90 | 731.29 | 0 |
| 2025-07-19 22:35:00+00:00 | 731.29 | 731.29 | 731.07 | 731.07 | 0 |
| 2025-07-19 22:40:00+00:00 | 731.87 | 731.90 | 731.24 | 731.24 | 0 |
| 2025-07-19 22:45:00+00:00 | 732.09 | 732.09 | 731.88 | 731.90 | 0 |
| 2025-07-19 22:50:00+00:00 | 731.91 | 732.08 | 731.90 | 732.08 | 0 |
| 2025-07-19 22:55:00+00:00 | 732.27 | 732.28 | 732.06 | 732.06 | 458240 |
| 2025-07-19 23:00:00+00:00 | 732.55 | 732.66 | 732.29 | 732.29 | 0 |
| 2025-07-19 23:05:00+00:00 | 732.83 | 732.90 | 732.58 | 732.58 | 0 |
| 2025-07-19 23:10:00+00:00 | 732.88 | 732.88 | 732.79 | 732.79 | 0 |
| 2025-07-19 23:15:00+00:00 | 732.53 | 732.81 | 732.53 | 732.81 | 0 |
| 2025-07-19 23:20:00+00:00 | 732.48 | 732.54 | 732.48 | 732.53 | 0 |
| 2025-07-19 23:25:00+00:00 | 732.03 | 732.16 | 731.98 | 732.16 | 0 |
| 2025-07-19 23:30:00+00:00 | 732.56 | 732.56 | 732.04 | 732.04 | 0 |
| 2025-07-19 23:35:00+00:00 | 733.08 | 733.09 | 732.61 | 732.61 | 0 |
| 2025-07-19 23:40:00+00:00 | 733.12 | 733.27 | 733.12 | 733.27 | 0 |
| 2025-07-19 23:45:00+00:00 | 732.63 | 733.18 | 732.63 | 733.18 | 0 |
| 2025-07-19 23:50:00+00:00 | 732.87 | 732.88 | 732.71 | 732.71 | 1840128 |
| 2025-07-19 23:55:00+00:00 | 733.54 | 733.54 | 733.15 | 733.15 | 0 |
| 2025-07-20 00:00:00+00:00 | 733.34 | 733.52 | 733.34 | 733.51 | 0 |
| 2025-07-20 00:05:00+00:00 | 732.87 | 733.29 | 732.87 | 733.29 | 0 |
| 2025-07-20 00:10:00+00:00 | 732.40 | 732.57 | 732.35 | 732.57 | 0 |
| 2025-07-20 00:15:00+00:00 | 732.90 | 732.90 | 732.45 | 732.45 | 0 |
| 2025-07-20 00:20:00+00:00 | 733.33 | 733.33 | 732.89 | 732.89 | 0 |
| 2025-07-20 00:25:00+00:00 | 733.07 | 733.47 | 733.07 | 733.47 | 0 |
| 2025-07-20 00:30:00+00:00 | 732.59 | 733.03 | 732.41 | 733.03 | 0 |
| 2025-07-20 00:35:00+00:00 | 733.32 | 733.32 | 732.58 | 732.58 | 4841600 |
| 2025-07-20 00:40:00+00:00 | 733.41 | 733.69 | 733.41 | 733.69 | 1126528 |
| 2025-07-20 00:45:00+00:00 | 733.38 | 733.38 | 732.74 | 733.26 | 109312 |
| 2025-07-20 00:50:00+00:00 | 733.63 | 733.65 | 733.36 | 733.39 | 0 |
| 2025-07-20 00:55:00+00:00 | 734.34 | 734.36 | 734.01 | 734.01 | 897920 |
| 2025-07-20 01:00:00+00:00 | 734.94 | 734.94 | 734.34 | 734.34 | 0 |
| 2025-07-20 01:05:00+00:00 | 735.62 | 735.70 | 734.92 | 734.92 | 0 |
| 2025-07-20 01:10:00+00:00 | 735.97 | 736.00 | 735.93 | 735.95 | 0 |
| 2025-07-20 01:15:00+00:00 | 736.45 | 736.45 | 735.97 | 735.97 | 0 |
| 2025-07-20 01:20:00+00:00 | 736.94 | 736.94 | 736.44 | 736.44 | 0 |
| 2025-07-20 01:25:00+00:00 | 737.57 | 737.57 | 737.46 | 737.48 | 0 |
| 2025-07-20 01:30:00+00:00 | 737.85 | 737.85 | 737.52 | 737.53 | 0 |
| 2025-07-20 01:35:00+00:00 | 737.65 | 737.85 | 737.65 | 737.85 | 0 |
| 2025-07-20 01:40:00+00:00 | 737.96 | 737.96 | 737.39 | 737.39 | 4289536 |
| 2025-07-20 01:45:00+00:00 | 739.56 | 739.56 | 737.94 | 737.94 | 13123328 |
| 2025-07-20 01:50:00+00:00 | 740.35 | 740.36 | 739.59 | 739.59 | 2784640 |
| 2025-07-20 01:55:00+00:00 | 739.82 | 740.90 | 739.82 | 740.90 | 0 |
| 2025-07-20 02:00:00+00:00 | 738.93 | 739.71 | 738.86 | 739.71 | 0 |
| 2025-07-20 02:05:00+00:00 | 738.55 | 738.90 | 738.55 | 738.86 | 0 |
| 2025-07-20 02:10:00+00:00 | 738.72 | 738.72 | 738.39 | 738.39 | 0 |
| 2025-07-20 02:15:00+00:00 | 739.46 | 739.46 | 739.16 | 739.16 | 3301760 |
| 2025-07-20 02:20:00+00:00 | 738.90 | 739.23 | 738.90 | 739.23 | 0 |
| 2025-07-20 02:25:00+00:00 | 739.10 | 739.11 | 739.06 | 739.10 | 1784832 |
| 2025-07-20 02:30:00+00:00 | 740.30 | 740.30 | 739.11 | 739.11 | 0 |
| 2025-07-20 02:35:00+00:00 | 741.14 | 741.15 | 740.34 | 740.34 | 0 |
| 2025-07-20 02:40:00+00:00 | 741.55 | 741.93 | 741.54 | 741.93 | 6120320 |
| 2025-07-20 02:45:00+00:00 | 741.48 | 741.54 | 741.44 | 741.54 | 0 |
| 2025-07-20 02:50:00+00:00 | 741.70 | 741.72 | 741.65 | 741.72 | 545152 |
| 2025-07-20 02:55:00+00:00 | 741.75 | 741.75 | 741.60 | 741.61 | 1620352 |
| 2025-07-20 03:00:00+00:00 | 741.88 | 741.93 | 741.77 | 741.77 | 0 |
| 2025-07-20 03:05:00+00:00 | 741.69 | 741.88 | 741.63 | 741.88 | 0 |
| 2025-07-20 03:10:00+00:00 | 741.81 | 741.81 | 741.76 | 741.78 | 213888 |
| 2025-07-20 03:15:00+00:00 | 741.67 | 741.84 | 741.67 | 741.83 | 0 |
| 2025-07-20 03:20:00+00:00 | 741.50 | 741.63 | 741.47 | 741.63 | 0 |
| 2025-07-20 03:25:00+00:00 | 741.87 | 741.87 | 741.54 | 741.55 | 0 |
| 2025-07-20 03:30:00+00:00 | 742.88 | 742.88 | 741.87 | 741.87 | 2664704 |
| 2025-07-20 03:35:00+00:00 | 744.04 | 744.04 | 742.83 | 742.83 | 9145344 |
| 2025-07-20 03:40:00+00:00 | 744.41 | 744.81 | 744.41 | 744.54 | 5305088 |
| 2025-07-20 03:45:00+00:00 | 744.37 | 744.43 | 744.05 | 744.42 | 10360064 |
| 2025-07-20 03:50:00+00:00 | 744.01 | 744.33 | 744.01 | 744.33 | 0 |
| 2025-07-20 03:55:00+00:00 | 743.21 | 743.63 | 743.18 | 743.63 | 0 |
| 2025-07-20 04:00:00+00:00 | 743.70 | 743.70 | 743.09 | 743.09 | 5953664 |
| 2025-07-20 04:05:00+00:00 | 743.37 | 743.71 | 743.37 | 743.61 | 0 |
| 2025-07-20 04:10:00+00:00 | 742.17 | 742.79 | 742.17 | 742.79 | 0 |
| 2025-07-20 04:15:00+00:00 | 743.04 | 743.04 | 742.19 | 742.35 | 0 |
| 2025-07-20 04:20:00+00:00 | 743.21 | 743.25 | 742.98 | 743.00 | 0 |
| 2025-07-20 04:25:00+00:00 | 743.79 | 743.91 | 743.76 | 743.90 | 0 |
| 2025-07-20 04:30:00+00:00 | 743.91 | 743.91 | 743.80 | 743.80 | 0 |
| 2025-07-20 04:35:00+00:00 | 743.76 | 743.93 | 743.76 | 743.93 | 0 |
| 2025-07-20 04:40:00+00:00 | 742.82 | 743.25 | 742.82 | 743.24 | 0 |
| 2025-07-20 04:45:00+00:00 | 742.68 | 742.83 | 742.68 | 742.83 | 966400 |
| 2025-07-20 04:50:00+00:00 | 742.67 | 742.72 | 742.60 | 742.60 | 891392 |
| 2025-07-20 04:55:00+00:00 | 742.09 | 742.42 | 742.09 | 742.42 | 635776 |
| 2025-07-20 05:00:00+00:00 | 742.37 | 742.37 | 742.09 | 742.09 | 0 |
| 2025-07-20 05:05:00+00:00 | 742.20 | 742.35 | 742.20 | 742.35 | 0 |
| 2025-07-20 05:10:00+00:00 | 741.41 | 741.92 | 741.39 | 741.92 | 0 |
| 2025-07-20 05:15:00+00:00 | 741.48 | 741.48 | 741.41 | 741.41 | 1579648 |
| 2025-07-20 05:20:00+00:00 | 741.20 | 741.52 | 741.20 | 741.51 | 0 |
| 2025-07-20 05:25:00+00:00 | 740.57 | 740.78 | 740.54 | 740.78 | 0 |
| 2025-07-20 05:30:00+00:00 | 740.16 | 740.48 | 740.12 | 740.48 | 4928384 |
| 2025-07-20 05:35:00+00:00 | 740.38 | 740.38 | 740.13 | 740.13 | 0 |
| 2025-07-20 05:40:00+00:00 | 740.77 | 740.77 | 740.50 | 740.52 | 0 |
| 2025-07-20 05:45:00+00:00 | 741.72 | 741.72 | 740.84 | 740.84 | 2154752 |
| 2025-07-20 05:50:00+00:00 | 742.47 | 742.52 | 741.88 | 741.90 | 1353856 |
| 2025-07-20 05:55:00+00:00 | 744.07 | 744.07 | 743.52 | 743.52 | 9899648 |
| 2025-07-20 06:00:00+00:00 | 743.98 | 744.08 | 743.98 | 744.08 | 2129408 |
| 2025-07-20 06:05:00+00:00 | 743.70 | 743.96 | 743.68 | 743.96 | 0 |
| 2025-07-20 06:10:00+00:00 | 743.18 | 743.58 | 743.18 | 743.58 | 0 |
| 2025-07-20 06:15:00+00:00 | 743.07 | 743.12 | 743.02 | 743.12 | 0 |
| 2025-07-20 06:20:00+00:00 | 742.56 | 742.95 | 742.50 | 742.95 | 0 |
| 2025-07-20 06:25:00+00:00 | 742.83 | 742.83 | 742.52 | 742.54 | 0 |
| 2025-07-20 06:30:00+00:00 | 742.78 | 743.00 | 742.78 | 743.00 | 0 |
| 2025-07-20 06:35:00+00:00 | 742.56 | 742.74 | 742.56 | 742.74 | 4281472 |
| 2025-07-20 06:40:00+00:00 | 742.80 | 742.86 | 742.44 | 742.44 | 1198720 |
| 2025-07-20 06:45:00+00:00 | 742.98 | 742.98 | 742.84 | 742.84 | 0 |
| 2025-07-20 06:50:00+00:00 | 742.65 | 742.96 | 742.64 | 742.96 | 1538560 |
| 2025-07-20 06:55:00+00:00 | 742.51 | 742.55 | 742.49 | 742.49 | 0 |
| 2025-07-20 07:00:00+00:00 | 742.48 | 742.50 | 742.47 | 742.49 | 0 |
| 2025-07-20 07:05:00+00:00 | 742.53 | 742.57 | 742.39 | 742.57 | 0 |
| 2025-07-20 07:10:00+00:00 | 742.49 | 742.79 | 742.48 | 742.79 | 6647808 |
| 2025-07-20 07:15:00+00:00 | 743.13 | 743.13 | 742.49 | 742.49 | 0 |
| 2025-07-20 07:20:00+00:00 | 743.50 | 743.50 | 743.12 | 743.12 | 0 |
| 2025-07-20 07:25:00+00:00 | 743.64 | 743.64 | 743.50 | 743.50 | 0 |
| 2025-07-20 07:30:00+00:00 | 743.66 | 743.71 | 743.61 | 743.63 | 4036608 |
| 2025-07-20 07:35:00+00:00 | 743.68 | 743.68 | 743.61 | 743.64 | 165760 |
| 2025-07-20 07:40:00+00:00 | 744.56 | 744.60 | 743.82 | 743.83 | 4142464 |
| 2025-07-20 07:45:00+00:00 | 745.41 | 745.41 | 744.61 | 744.61 | 4187648 |
| 2025-07-20 07:50:00+00:00 | 745.35 | 745.39 | 745.27 | 745.27 | 928512 |
| 2025-07-20 07:55:00+00:00 | 744.93 | 745.16 | 744.93 | 745.16 | 1171072 |
| 2025-07-20 08:00:00+00:00 | 745.45 | 745.45 | 744.93 | 744.93 | 7148416 |
| 2025-07-20 08:05:00+00:00 | 746.34 | 746.34 | 745.42 | 745.42 | 68992 |
| 2025-07-20 08:10:00+00:00 | 746.60 | 746.61 | 746.39 | 746.44 | 0 |
| 2025-07-20 08:15:00+00:00 | 747.44 | 747.44 | 746.57 | 746.57 | 640256 |
| 2025-07-20 08:20:00+00:00 | 747.50 | 747.50 | 747.40 | 747.49 | 1877504 |
| 2025-07-20 08:25:00+00:00 | 748.03 | 748.03 | 747.69 | 747.69 | 0 |
| 2025-07-20 08:30:00+00:00 | 748.52 | 748.55 | 748.09 | 748.09 | 11223040 |
| 2025-07-20 08:35:00+00:00 | 748.53 | 748.53 | 748.48 | 748.53 | 0 |
| 2025-07-20 08:40:00+00:00 | 748.40 | 748.46 | 748.40 | 748.44 | 0 |
| 2025-07-20 08:45:00+00:00 | 750.07 | 750.07 | 748.42 | 748.42 | 6760960 |
| 2025-07-20 08:50:00+00:00 | 748.96 | 749.75 | 748.96 | 749.75 | 1307776 |
| 2025-07-20 08:55:00+00:00 | 749.47 | 749.47 | 748.75 | 748.75 | 8570752 |
| 2025-07-20 09:00:00+00:00 | 750.56 | 750.56 | 749.75 | 749.75 | 7176960 |
| 2025-07-20 09:05:00+00:00 | 749.83 | 750.52 | 749.83 | 750.52 | 0 |
| 2025-07-20 09:10:00+00:00 | 748.74 | 749.07 | 748.71 | 749.07 | 2155264 |
| 2025-07-20 09:15:00+00:00 | 749.39 | 749.39 | 748.72 | 748.72 | 0 |
| 2025-07-20 09:20:00+00:00 | 749.12 | 749.27 | 749.12 | 749.27 | 5173120 |
| 2025-07-20 09:25:00+00:00 | 748.72 | 748.82 | 748.70 | 748.70 | 0 |
| 2025-07-20 09:30:00+00:00 | 749.08 | 749.08 | 748.21 | 748.64 | 762752 |
| 2025-07-20 09:35:00+00:00 | 749.03 | 749.03 | 748.86 | 749.03 | 3112704 |
| 2025-07-20 09:40:00+00:00 | 749.63 | 749.73 | 749.57 | 749.73 | 1926656 |
| 2025-07-20 09:45:00+00:00 | 749.53 | 749.53 | 749.39 | 749.52 | 2221568 |
| 2025-07-20 09:50:00+00:00 | 749.49 | 749.56 | 749.46 | 749.56 | 0 |
| 2025-07-20 09:55:00+00:00 | 749.23 | 749.41 | 749.20 | 749.41 | 0 |
| 2025-07-20 10:00:00+00:00 | 749.45 | 749.45 | 749.20 | 749.24 | 0 |
| 2025-07-20 10:05:00+00:00 | 749.10 | 749.48 | 749.10 | 749.46 | 8835328 |
| 2025-07-20 10:10:00+00:00 | 748.16 | 748.59 | 748.12 | 748.58 | 1568128 |
| 2025-07-20 10:15:00+00:00 | 748.65 | 748.65 | 748.46 | 748.46 | 3412608 |
| 2025-07-20 10:20:00+00:00 | 748.88 | 748.88 | 748.65 | 748.65 | 4626048 |
| 2025-07-20 10:25:00+00:00 | 749.05 | 749.05 | 748.88 | 748.89 | 1930240 |
| 2025-07-20 10:30:00+00:00 | 748.12 | 749.00 | 748.12 | 749.00 | 3840256 |
| 2025-07-20 10:35:00+00:00 | 748.16 | 748.16 | 748.04 | 748.09 | 0 |
| 2025-07-20 10:40:00+00:00 | 747.84 | 748.16 | 747.83 | 748.16 | 0 |
| 2025-07-20 10:45:00+00:00 | 747.56 | 747.59 | 747.56 | 747.59 | 0 |
| 2025-07-20 10:50:00+00:00 | 747.54 | 747.62 | 747.54 | 747.57 | 0 |
| 2025-07-20 10:55:00+00:00 | 746.11 | 747.18 | 746.11 | 747.16 | 3914496 |
| 2025-07-20 11:00:00+00:00 | 745.96 | 746.05 | 745.52 | 746.05 | 6829568 |
| 2025-07-20 11:05:00+00:00 | 746.01 | 746.06 | 745.93 | 745.93 | 0 |
| 2025-07-20 11:10:00+00:00 | 746.05 | 746.24 | 746.05 | 746.24 | 0 |
| 2025-07-20 11:15:00+00:00 | 746.32 | 746.32 | 746.07 | 746.07 | 0 |
| 2025-07-20 11:20:00+00:00 | 746.94 | 746.97 | 746.31 | 746.31 | 6811520 |
| 2025-07-20 11:25:00+00:00 | 746.60 | 746.85 | 746.60 | 746.85 | 1078400 |
| 2025-07-20 11:30:00+00:00 | 746.83 | 746.83 | 746.64 | 746.64 | 2540416 |
| 2025-07-20 11:35:00+00:00 | 747.28 | 747.32 | 746.84 | 746.84 | 2846592 |
| 2025-07-20 11:40:00+00:00 | 747.47 | 747.47 | 747.31 | 747.31 | 0 |
| 2025-07-20 11:45:00+00:00 | 748.71 | 748.71 | 747.51 | 747.51 | 3071104 |
| 2025-07-20 11:50:00+00:00 | 749.58 | 749.61 | 748.86 | 748.86 | 8197760 |
| 2025-07-20 11:55:00+00:00 | 749.09 | 750.04 | 749.09 | 750.04 | 2755840 |
| 2025-07-20 12:00:00+00:00 | 748.20 | 749.07 | 748.20 | 749.07 | 0 |
| 2025-07-20 12:05:00+00:00 | 748.40 | 748.41 | 748.04 | 748.04 | 0 |
| 2025-07-20 12:10:00+00:00 | 747.92 | 748.71 | 747.86 | 748.71 | 0 |
| 2025-07-20 12:15:00+00:00 | 747.79 | 748.01 | 747.79 | 748.01 | 0 |
| 2025-07-20 12:20:00+00:00 | 747.33 | 747.65 | 747.23 | 747.65 | 0 |
| 2025-07-20 12:25:00+00:00 | 747.26 | 747.37 | 747.26 | 747.37 | 0 |
| 2025-07-20 12:30:00+00:00 | 746.75 | 747.21 | 746.75 | 747.21 | 0 |
| 2025-07-20 12:35:00+00:00 | 747.16 | 747.16 | 746.75 | 746.75 | 0 |
| 2025-07-20 12:40:00+00:00 | 746.85 | 747.22 | 746.85 | 747.20 | 0 |
| 2025-07-20 12:45:00+00:00 | 746.56 | 746.80 | 746.56 | 746.80 | 0 |
| 2025-07-20 12:50:00+00:00 | 746.88 | 746.88 | 746.62 | 746.62 | 0 |
| 2025-07-20 12:55:00+00:00 | 747.43 | 747.53 | 747.43 | 747.53 | 502400 |
| 2025-07-20 13:00:00+00:00 | 747.75 | 747.75 | 747.47 | 747.47 | 1293440 |
| 2025-07-20 13:05:00+00:00 | 747.63 | 747.74 | 747.57 | 747.74 | 0 |
| 2025-07-20 13:10:00+00:00 | 747.63 | 747.87 | 747.63 | 747.87 | 0 |
| 2025-07-20 13:15:00+00:00 | 747.62 | 747.74 | 747.62 | 747.62 | 0 |
| 2025-07-20 13:20:00+00:00 | 747.73 | 747.73 | 747.69 | 747.70 | 764672 |
| 2025-07-20 13:25:00+00:00 | 747.51 | 747.63 | 747.51 | 747.63 | 0 |
| 2025-07-20 13:30:00+00:00 | 747.77 | 747.77 | 747.52 | 747.52 | 0 |
| 2025-07-20 13:35:00+00:00 | 747.67 | 747.67 | 747.67 | 747.67 | 0 |
| 2025-07-20 13:40:00+00:00 | 747.89 | 747.89 | 747.59 | 747.59 | 0 |
| 2025-07-20 13:45:00+00:00 | 748.51 | 748.51 | 747.89 | 747.89 | 4863616 |
| 2025-07-20 13:50:00+00:00 | 748.76 | 748.76 | 748.63 | 748.63 | 0 |
| 2025-07-20 13:55:00+00:00 | 749.42 | 749.42 | 749.11 | 749.12 | 1870848 |
| 2025-07-20 14:00:00+00:00 | 749.46 | 749.47 | 749.43 | 749.43 | 6766080 |
| 2025-07-20 14:05:00+00:00 | 749.49 | 749.49 | 749.40 | 749.40 | 0 |
| 2025-07-20 14:10:00+00:00 | 747.60 | 748.95 | 747.42 | 748.95 | 7345536 |
| 2025-07-20 14:15:00+00:00 | 747.60 | 747.60 | 746.87 | 747.59 | 10219776 |
| 2025-07-20 14:20:00+00:00 | 747.85 | 747.85 | 747.45 | 747.45 | 604672 |
| 2025-07-20 14:25:00+00:00 | 747.65 | 747.85 | 747.65 | 747.79 | 0 |
| 2025-07-20 14:30:00+00:00 | 747.54 | 747.91 | 747.54 | 747.70 | 10292352 |
| 2025-07-20 14:35:00+00:00 | 747.40 | 747.58 | 747.40 | 747.56 | 0 |
| 2025-07-20 14:40:00+00:00 | 747.27 | 747.34 | 747.10 | 747.10 | 0 |
| 2025-07-20 14:45:00+00:00 | 746.23 | 747.21 | 746.23 | 747.21 | 4474240 |
| 2025-07-20 14:50:00+00:00 | 746.14 | 746.25 | 746.13 | 746.25 | 4477696 |
| 2025-07-20 14:55:00+00:00 | 746.37 | 746.37 | 745.96 | 745.96 | 0 |
| 2025-07-20 15:00:00+00:00 | 746.31 | 746.61 | 746.31 | 746.61 | 0 |
| 2025-07-20 15:05:00+00:00 | 746.45 | 746.45 | 746.31 | 746.33 | 0 |
| 2025-07-20 15:10:00+00:00 | 746.56 | 746.56 | 746.43 | 746.43 | 0 |
| 2025-07-20 15:15:00+00:00 | 747.07 | 747.10 | 746.58 | 746.58 | 0 |
| 2025-07-20 15:20:00+00:00 | 746.92 | 747.02 | 746.88 | 747.00 | 0 |
| 2025-07-20 15:25:00+00:00 | 747.40 | 747.40 | 746.68 | 746.68 | 0 |
| 2025-07-20 15:30:00+00:00 | 748.13 | 748.15 | 747.45 | 747.45 | 144128 |
| 2025-07-20 15:35:00+00:00 | 748.37 | 748.37 | 748.17 | 748.28 | 0 |
| 2025-07-20 15:40:00+00:00 | 749.15 | 749.29 | 748.75 | 748.75 | 805248 |
| 2025-07-20 15:45:00+00:00 | 750.49 | 750.49 | 749.30 | 749.30 | 5861504 |
| 2025-07-20 15:50:00+00:00 | 750.96 | 750.96 | 750.58 | 750.58 | 778368 |
| 2025-07-20 15:55:00+00:00 | 751.40 | 751.46 | 751.33 | 751.35 | 0 |
| 2025-07-20 16:00:00+00:00 | 752.53 | 752.53 | 751.38 | 751.40 | 8020224 |
| 2025-07-20 16:05:00+00:00 | 753.40 | 753.40 | 752.63 | 752.64 | 5953024 |
| 2025-07-20 16:10:00+00:00 | 754.49 | 754.49 | 753.67 | 754.06 | 7327744 |
| 2025-07-20 16:15:00+00:00 | 754.70 | 754.88 | 754.59 | 754.59 | 10807936 |
| 2025-07-20 16:20:00+00:00 | 753.03 | 754.36 | 753.03 | 754.36 | 0 |
| 2025-07-20 16:25:00+00:00 | 753.45 | 753.52 | 752.78 | 752.78 | 4977536 |
| 2025-07-20 16:30:00+00:00 | 754.82 | 754.82 | 753.38 | 753.38 | 7375872 |
| 2025-07-20 16:35:00+00:00 | 755.01 | 755.06 | 754.81 | 754.88 | 730368 |
| 2025-07-20 16:40:00+00:00 | 755.04 | 755.04 | 754.77 | 754.77 | 3069952 |
| 2025-07-20 16:45:00+00:00 | 755.38 | 755.49 | 755.07 | 755.07 | 4401280 |
| 2025-07-20 16:50:00+00:00 | 755.63 | 755.65 | 755.40 | 755.40 | 6759552 |
| 2025-07-20 16:55:00+00:00 | 754.99 | 755.62 | 754.99 | 755.62 | 0 |
| 2025-07-20 17:00:00+00:00 | 752.84 | 755.05 | 752.84 | 755.05 | 4644480 |
| 2025-07-20 17:05:00+00:00 | 751.88 | 752.96 | 751.72 | 752.70 | 3274240 |
| 2025-07-20 17:10:00+00:00 | 751.47 | 751.70 | 751.41 | 751.70 | 5175424 |
| 2025-07-20 17:15:00+00:00 | 752.47 | 752.47 | 751.58 | 751.58 | 4690304 |
| 2025-07-20 17:20:00+00:00 | 753.69 | 753.96 | 752.37 | 752.37 | 3420288 |
| 2025-07-20 17:25:00+00:00 | 753.17 | 753.62 | 752.97 | 753.62 | 3065600 |
| 2025-07-20 17:30:00+00:00 | 754.11 | 754.11 | 753.23 | 753.23 | 0 |
| 2025-07-20 17:35:00+00:00 | 753.66 | 754.07 | 753.66 | 754.07 | 1411584 |
| 2025-07-20 17:40:00+00:00 | 751.59 | 753.21 | 751.49 | 753.21 | 6328448 |
| 2025-07-20 17:45:00+00:00 | 750.79 | 751.64 | 750.79 | 751.64 | 2403840 |
| 2025-07-20 17:50:00+00:00 | 750.43 | 750.84 | 750.41 | 750.84 | 636928 |
| 2025-07-20 17:55:00+00:00 | 748.20 | 749.22 | 748.08 | 749.10 | 4566784 |
| 2025-07-20 18:00:00+00:00 | 748.86 | 748.86 | 747.99 | 748.11 | 0 |
| 2025-07-20 18:05:00+00:00 | 748.93 | 748.93 | 748.70 | 748.85 | 0 |
| 2025-07-20 18:10:00+00:00 | 748.42 | 748.80 | 748.42 | 748.79 | 575360 |
| 2025-07-20 18:15:00+00:00 | 747.17 | 748.43 | 747.17 | 748.43 | 4996352 |
| 2025-07-20 18:20:00+00:00 | 747.12 | 747.15 | 747.10 | 747.15 | 3367808 |
| 2025-07-20 18:25:00+00:00 | 747.28 | 747.36 | 747.28 | 747.34 | 1604992 |
| 2025-07-20 18:30:00+00:00 | 747.02 | 747.48 | 747.02 | 747.31 | 4367360 |
| 2025-07-20 18:35:00+00:00 | 747.58 | 747.58 | 747.11 | 747.11 | 6145280 |
| 2025-07-20 18:40:00+00:00 | 747.76 | 747.79 | 747.51 | 747.51 | 1991296 |
| 2025-07-20 18:45:00+00:00 | 748.99 | 748.99 | 747.81 | 747.81 | 0 |
| 2025-07-20 18:50:00+00:00 | 749.26 | 749.26 | 748.93 | 749.01 | 7666176 |
| 2025-07-20 18:55:00+00:00 | 749.88 | 749.88 | 749.31 | 749.31 | 0 |
| 2025-07-20 19:00:00+00:00 | 749.95 | 749.95 | 749.86 | 749.86 | 2182528 |
| 2025-07-20 19:05:00+00:00 | 750.65 | 750.65 | 749.92 | 749.92 | 9051520 |
| 2025-07-20 19:10:00+00:00 | 752.10 | 752.11 | 751.32 | 751.32 | 0 |
| 2025-07-20 19:15:00+00:00 | 752.13 | 752.23 | 751.97 | 752.23 | 0 |
| 2025-07-20 19:20:00+00:00 | 752.70 | 752.70 | 752.13 | 752.13 | 8152832 |
| 2025-07-20 19:25:00+00:00 | 753.87 | 753.87 | 753.18 | 753.18 | 8482304 |
| 2025-07-20 19:30:00+00:00 | 753.69 | 754.17 | 753.69 | 754.17 | 8894208 |
| 2025-07-20 19:35:00+00:00 | 754.08 | 754.08 | 753.70 | 753.70 | 422912 |
| 2025-07-20 19:40:00+00:00 | 754.33 | 754.39 | 754.31 | 754.32 | 0 |
| 2025-07-20 19:45:00+00:00 | 754.08 | 754.36 | 753.99 | 754.36 | 0 |
| 2025-07-20 19:50:00+00:00 | 754.33 | 754.51 | 754.31 | 754.51 | 786176 |
| 2025-07-20 19:55:00+00:00 | 753.82 | 754.54 | 753.81 | 754.54 | 2776064 |
| 2025-07-20 20:00:00+00:00 | 752.75 | 753.52 | 752.75 | 753.52 | 0 |
| 2025-07-20 20:05:00+00:00 | 751.72 | 752.51 | 751.42 | 752.51 | 0 |
| 2025-07-20 20:10:00+00:00 | 751.47 | 752.06 | 751.38 | 752.06 | 1841408 |
| 2025-07-20 20:15:00+00:00 | 753.74 | 753.74 | 751.65 | 751.65 | 11384320 |
| 2025-07-20 20:20:00+00:00 | 754.35 | 754.35 | 753.75 | 753.75 | 1230848 |
| 2025-07-20 20:25:00+00:00 | 753.81 | 754.22 | 753.81 | 754.22 | 0 |
| 2025-07-20 20:30:00+00:00 | 753.96 | 753.96 | 753.28 | 753.85 | 0 |
| 2025-07-20 20:35:00+00:00 | 753.63 | 754.05 | 753.63 | 754.05 | 1578496 |
| 2025-07-20 20:40:00+00:00 | 753.84 | 753.86 | 753.60 | 753.61 | 5010176 |
| 2025-07-20 20:45:00+00:00 | 754.24 | 754.24 | 753.78 | 753.79 | 0 |
| 2025-07-20 20:50:00+00:00 | 756.29 | 756.45 | 754.42 | 754.42 | 4141824 |
| 2025-07-20 20:55:00+00:00 | 753.69 | 755.89 | 753.69 | 755.89 | 0 |
| 2025-07-20 21:00:00+00:00 | 751.76 | 753.66 | 751.76 | 753.66 | 0 |
| 2025-07-20 21:05:00+00:00 | 750.10 | 751.64 | 750.08 | 751.64 | 2139904 |
| 2025-07-20 21:10:00+00:00 | 748.82 | 749.59 | 748.82 | 749.54 | 0 |
| 2025-07-20 21:15:00+00:00 | 748.78 | 748.89 | 748.72 | 748.89 | 0 |
| 2025-07-20 21:20:00+00:00 | 748.69 | 748.72 | 748.64 | 748.72 | 0 |
| 2025-07-20 21:25:00+00:00 | 750.12 | 750.12 | 749.05 | 749.05 | 189184 |
| 2025-07-20 21:30:00+00:00 | 751.05 | 751.05 | 750.35 | 750.35 | 4413696 |
| 2025-07-20 21:35:00+00:00 | 752.61 | 752.73 | 751.04 | 751.04 | 3827200 |
| 2025-07-20 21:40:00+00:00 | 753.22 | 753.22 | 752.95 | 753.05 | 1510656 |
| 2025-07-20 21:45:00+00:00 | 754.07 | 754.07 | 753.16 | 753.16 | 3367168 |
| 2025-07-20 21:50:00+00:00 | 756.76 | 756.77 | 753.99 | 754.13 | 3389184 |
| 2025-07-20 21:55:00+00:00 | 758.88 | 758.88 | 758.38 | 758.38 | 8274176 |
| 2025-07-20 22:00:00+00:00 | 758.55 | 759.02 | 758.55 | 759.00 | 12752128 |
| 2025-07-20 22:05:00+00:00 | 757.50 | 758.48 | 757.50 | 758.34 | 2163456 |
| 2025-07-20 22:10:00+00:00 | 754.88 | 755.94 | 754.88 | 755.88 | 0 |
| 2025-07-20 22:15:00+00:00 | 747.32 | 754.81 | 747.32 | 754.81 | 17136384 |
| 2025-07-20 22:20:00+00:00 | 750.63 | 750.63 | 748.57 | 748.57 | 12537856 |
| 2025-07-20 22:25:00+00:00 | 753.29 | 753.42 | 751.23 | 751.38 | 9034240 |
| 2025-07-20 22:30:00+00:00 | 754.77 | 754.77 | 753.49 | 753.49 | 9709312 |
| 2025-07-20 22:35:00+00:00 | 756.78 | 756.78 | 754.66 | 754.66 | 13148160 |
| 2025-07-20 22:40:00+00:00 | 759.35 | 759.40 | 758.33 | 758.33 | 22297344 |
| 2025-07-20 22:45:00+00:00 | 759.44 | 759.59 | 759.29 | 759.48 | 11247360 |
| 2025-07-20 22:50:00+00:00 | 760.24 | 760.32 | 759.43 | 759.43 | 5522688 |
| 2025-07-20 22:55:00+00:00 | 758.65 | 760.28 | 758.65 | 760.28 | 11204096 |
| 2025-07-20 23:00:00+00:00 | 756.73 | 758.53 | 756.69 | 758.53 | 2673664 |
| 2025-07-20 23:05:00+00:00 | 754.46 | 754.56 | 753.93 | 754.56 | 4026624 |
| 2025-07-20 23:10:00+00:00 | 755.77 | 755.77 | 755.38 | 755.38 | 15531520 |
| 2025-07-20 23:15:00+00:00 | 756.33 | 756.33 | 755.80 | 755.82 | 0 |
| 2025-07-20 23:20:00+00:00 | 757.05 | 757.19 | 756.42 | 756.42 | 3185408 |
| 2025-07-20 23:25:00+00:00 | 757.34 | 757.74 | 757.04 | 757.07 | 653056 |
| 2025-07-20 23:30:00+00:00 | 756.45 | 756.52 | 756.40 | 756.40 | 8310528 |
| 2025-07-20 23:35:00+00:00 | 756.10 | 756.32 | 755.54 | 756.32 | 6161408 |
| 2025-07-20 23:40:00+00:00 | 758.11 | 758.11 | 756.94 | 756.94 | 7250688 |
| 2025-07-20 23:45:00+00:00 | 757.97 | 759.03 | 757.97 | 758.11 | 10519296 |
| 2025-07-20 23:50:00+00:00 | 757.95 | 758.13 | 757.89 | 758.13 | 0 |
| 2025-07-20 23:55:00+00:00 | 758.20 | 758.25 | 758.20 | 758.25 | 0 |
| 2025-07-21 00:00:00+00:00 | 757.88 | 757.88 | 757.33 | 757.76 | 104192 |
| 2025-07-21 00:05:00+00:00 | 756.07 | 757.66 | 756.07 | 757.66 | 1722368 |
| 2025-07-21 00:10:00+00:00 | 754.28 | 754.97 | 754.28 | 754.97 | 1864448 |
| 2025-07-21 00:15:00+00:00 | 751.20 | 754.04 | 751.20 | 754.04 | 5595136 |
| 2025-07-21 00:20:00+00:00 | 749.61 | 751.10 | 749.61 | 751.10 | 5521408 |
| 2025-07-21 00:25:00+00:00 | 750.37 | 750.37 | 748.74 | 748.74 | 2991104 |
| 2025-07-21 00:30:00+00:00 | 748.82 | 750.16 | 748.82 | 750.16 | 3589376 |
| 2025-07-21 00:35:00+00:00 | 747.86 | 748.53 | 747.69 | 748.53 | 5539584 |
| 2025-07-21 00:40:00+00:00 | 748.71 | 749.02 | 747.60 | 747.60 | 12822784 |
| 2025-07-21 00:45:00+00:00 | 749.06 | 749.06 | 748.42 | 748.88 | 1851904 |
| 2025-07-21 00:50:00+00:00 | 752.03 | 752.03 | 749.13 | 749.13 | 6937856 |
| 2025-07-21 00:55:00+00:00 | 754.18 | 754.19 | 752.88 | 752.88 | 10916096 |
| 2025-07-21 01:00:00+00:00 | 755.02 | 755.58 | 754.57 | 754.57 | 3852544 |
| 2025-07-21 01:05:00+00:00 | 754.31 | 754.77 | 754.31 | 754.77 | 1622272 |
| 2025-07-21 01:10:00+00:00 | 752.98 | 754.12 | 752.97 | 754.12 | 0 |
| 2025-07-21 01:15:00+00:00 | 752.56 | 752.92 | 752.54 | 752.92 | 3300096 |
| 2025-07-21 01:20:00+00:00 | 752.28 | 752.57 | 752.21 | 752.54 | 7637504 |
| 2025-07-21 01:25:00+00:00 | 750.61 | 751.77 | 750.61 | 751.76 | 0 |
| 2025-07-21 01:30:00+00:00 | 750.58 | 750.68 | 750.21 | 750.68 | 1676544 |
| 2025-07-21 01:35:00+00:00 | 748.42 | 750.44 | 748.42 | 750.44 | 0 |
| 2025-07-21 01:40:00+00:00 | 748.84 | 748.94 | 747.94 | 747.94 | 0 |
| 2025-07-21 01:45:00+00:00 | 748.52 | 748.99 | 748.52 | 748.99 | 5339392 |
| 2025-07-21 01:50:00+00:00 | 749.69 | 749.69 | 748.75 | 748.75 | 2488832 |
| 2025-07-21 01:55:00+00:00 | 750.23 | 750.26 | 750.08 | 750.08 | 0 |
| 2025-07-21 02:00:00+00:00 | 751.47 | 751.47 | 750.14 | 750.14 | 0 |
| 2025-07-21 02:05:00+00:00 | 751.87 | 751.87 | 751.41 | 751.51 | 1999104 |
| 2025-07-21 02:10:00+00:00 | 753.36 | 753.39 | 752.32 | 752.32 | 0 |
| 2025-07-21 02:15:00+00:00 | 754.77 | 754.77 | 753.50 | 753.50 | 6690560 |
| 2025-07-21 02:20:00+00:00 | 754.68 | 754.75 | 754.40 | 754.72 | 2163968 |
| 2025-07-21 02:25:00+00:00 | 756.34 | 756.34 | 755.28 | 755.30 | 3891968 |
| 2025-07-21 02:30:00+00:00 | 756.13 | 757.17 | 756.13 | 756.32 | 0 |
| 2025-07-21 02:35:00+00:00 | 755.79 | 755.99 | 755.79 | 755.94 | 2910976 |
| 2025-07-21 02:40:00+00:00 | 756.42 | 756.64 | 755.79 | 755.79 | 0 |
| 2025-07-21 02:45:00+00:00 | 756.06 | 756.34 | 755.66 | 756.34 | 1926912 |
| 2025-07-21 02:50:00+00:00 | 756.81 | 756.83 | 756.09 | 756.09 | 1994496 |
| 2025-07-21 02:55:00+00:00 | 757.33 | 757.35 | 757.26 | 757.27 | 4381440 |
| 2025-07-21 03:00:00+00:00 | 759.03 | 759.03 | 757.37 | 757.37 | 2357760 |
| 2025-07-21 03:05:00+00:00 | 760.39 | 760.39 | 758.99 | 758.99 | 8166144 |
| 2025-07-21 03:10:00+00:00 | 762.18 | 762.26 | 761.57 | 761.57 | 9944832 |
| 2025-07-21 03:15:00+00:00 | 763.88 | 763.88 | 762.30 | 762.30 | 8256768 |
| 2025-07-21 03:20:00+00:00 | 762.79 | 763.73 | 762.75 | 763.73 | 13851136 |
| 2025-07-21 03:25:00+00:00 | 762.24 | 762.42 | 762.22 | 762.42 | 4325888 |
| 2025-07-21 03:30:00+00:00 | 762.42 | 762.42 | 762.03 | 762.23 | 963328 |
| 2025-07-21 03:35:00+00:00 | 763.05 | 763.20 | 762.42 | 762.42 | 0 |
| 2025-07-21 03:40:00+00:00 | 762.15 | 762.69 | 762.15 | 762.69 | 0 |
| 2025-07-21 03:45:00+00:00 | 761.33 | 762.16 | 761.33 | 762.16 | 1902592 |
| 2025-07-21 03:50:00+00:00 | 761.97 | 761.97 | 761.44 | 761.52 | 4887808 |
| 2025-07-21 03:55:00+00:00 | 762.89 | 762.89 | 762.09 | 762.15 | 0 |
| 2025-07-21 04:00:00+00:00 | 763.05 | 763.34 | 762.91 | 762.91 | 0 |
| 2025-07-21 04:05:00+00:00 | 762.46 | 762.94 | 762.46 | 762.93 | 5767936 |
| 2025-07-21 04:10:00+00:00 | 763.33 | 763.39 | 762.39 | 762.39 | 2340608 |
| 2025-07-21 04:15:00+00:00 | 761.90 | 763.25 | 761.90 | 763.25 | 0 |
| 2025-07-21 04:20:00+00:00 | 761.85 | 761.99 | 761.80 | 761.90 | 0 |
| 2025-07-21 04:25:00+00:00 | 762.58 | 762.70 | 762.04 | 762.16 | 11131904 |
| 2025-07-21 04:30:00+00:00 | 761.87 | 762.52 | 761.87 | 762.52 | 4450048 |
| 2025-07-21 04:35:00+00:00 | 762.52 | 762.52 | 761.94 | 761.94 | 2670592 |
| 2025-07-21 04:40:00+00:00 | 763.03 | 763.03 | 762.90 | 762.90 | 2503424 |
| 2025-07-21 04:45:00+00:00 | 762.85 | 763.23 | 762.85 | 763.08 | 0 |
| 2025-07-21 04:50:00+00:00 | 762.18 | 762.81 | 762.18 | 762.81 | 2567936 |
| 2025-07-21 04:55:00+00:00 | 761.50 | 761.96 | 761.50 | 761.96 | 0 |
| 2025-07-21 05:00:00+00:00 | 761.18 | 761.47 | 761.05 | 761.47 | 0 |
| 2025-07-21 05:05:00+00:00 | 761.14 | 761.21 | 761.14 | 761.18 | 8349184 |
| 2025-07-21 05:10:00+00:00 | 760.52 | 760.98 | 760.52 | 760.98 | 754688 |
| 2025-07-21 05:15:00+00:00 | 759.87 | 760.55 | 759.87 | 760.55 | 0 |
| 2025-07-21 05:20:00+00:00 | 760.14 | 760.18 | 759.96 | 759.96 | 2026752 |
| 2025-07-21 05:25:00+00:00 | 759.88 | 759.88 | 759.79 | 759.79 | 0 |
| 2025-07-21 05:30:00+00:00 | 760.35 | 760.35 | 759.75 | 759.77 | 0 |
| 2025-07-21 05:35:00+00:00 | 760.81 | 760.81 | 760.37 | 760.37 | 2175744 |
| 2025-07-21 05:40:00+00:00 | 761.44 | 761.64 | 761.44 | 761.61 | 4038400 |
| 2025-07-21 05:45:00+00:00 | 760.79 | 761.44 | 760.79 | 761.44 | 1607168 |
| 2025-07-21 05:50:00+00:00 | 760.30 | 760.74 | 760.30 | 760.74 | 0 |
| 2025-07-21 05:55:00+00:00 | 761.17 | 761.17 | 760.03 | 760.03 | 2374400 |
| 2025-07-21 06:00:00+00:00 | 761.38 | 761.59 | 761.18 | 761.18 | 0 |
| 2025-07-21 06:05:00+00:00 | 763.35 | 763.35 | 761.40 | 761.40 | 12352256 |
| 2025-07-21 06:10:00+00:00 | 764.01 | 764.01 | 763.80 | 763.80 | 3768064 |
| 2025-07-21 06:15:00+00:00 | 764.15 | 764.15 | 763.80 | 763.91 | 2331136 |
| 2025-07-21 06:20:00+00:00 | 765.19 | 765.19 | 764.17 | 764.17 | 8206592 |
| 2025-07-21 06:25:00+00:00 | 766.19 | 766.19 | 765.78 | 765.82 | 15379712 |
| 2025-07-21 06:30:00+00:00 | 765.96 | 766.12 | 765.96 | 766.12 | 9543936 |
| 2025-07-21 06:35:00+00:00 | 766.04 | 766.06 | 766.01 | 766.01 | 3161344 |
| 2025-07-21 06:40:00+00:00 | 765.97 | 766.13 | 765.97 | 766.10 | 0 |
| 2025-07-21 06:45:00+00:00 | 764.87 | 765.99 | 764.87 | 765.99 | 4395008 |
| 2025-07-21 06:50:00+00:00 | 764.76 | 764.96 | 764.76 | 764.94 | 1822720 |
| 2025-07-21 06:55:00+00:00 | 764.49 | 764.49 | 764.18 | 764.18 | 7476736 |
| 2025-07-21 07:00:00+00:00 | 764.39 | 764.49 | 764.25 | 764.49 | 3950592 |
| 2025-07-21 07:05:00+00:00 | 764.92 | 764.97 | 764.45 | 764.45 | 627456 |
| 2025-07-21 07:10:00+00:00 | 764.23 | 764.99 | 764.23 | 764.99 | 1602816 |
| 2025-07-21 07:15:00+00:00 | 763.01 | 764.09 | 763.01 | 764.09 | 13126400 |
| 2025-07-21 07:20:00+00:00 | 762.69 | 763.03 | 762.67 | 763.03 | 4085504 |
| 2025-07-21 07:25:00+00:00 | 762.32 | 762.51 | 762.32 | 762.51 | 4484608 |
| 2025-07-21 07:30:00+00:00 | 761.51 | 762.33 | 761.51 | 762.33 | 5949440 |
| 2025-07-21 07:35:00+00:00 | 760.54 | 761.43 | 760.54 | 761.43 | 0 |
| 2025-07-21 07:40:00+00:00 | 760.30 | 760.48 | 760.30 | 760.44 | 0 |
| 2025-07-21 07:45:00+00:00 | 760.75 | 760.75 | 760.33 | 760.33 | 0 |
| 2025-07-21 07:50:00+00:00 | 760.29 | 760.72 | 760.29 | 760.72 | 23650560 |
| 2025-07-21 07:55:00+00:00 | 760.54 | 760.54 | 759.96 | 759.96 | 4258816 |
| 2025-07-21 08:00:00+00:00 | 760.66 | 760.66 | 760.52 | 760.54 | 0 |
| 2025-07-21 08:05:00+00:00 | 761.26 | 761.26 | 760.58 | 760.58 | 0 |
| 2025-07-21 08:10:00+00:00 | 761.84 | 761.84 | 761.53 | 761.54 | 1261568 |
| 2025-07-21 08:15:00+00:00 | 761.71 | 762.21 | 761.71 | 761.93 | 4276480 |
| 2025-07-21 08:20:00+00:00 | 761.90 | 761.90 | 761.69 | 761.69 | 0 |
| 2025-07-21 08:25:00+00:00 | 762.37 | 762.42 | 762.14 | 762.14 | 0 |
| 2025-07-21 08:30:00+00:00 | 763.37 | 763.37 | 762.43 | 762.43 | 2283520 |
| 2025-07-21 08:35:00+00:00 | 763.97 | 764.33 | 763.35 | 763.35 | 2415616 |
| 2025-07-21 08:40:00+00:00 | 762.99 | 762.99 | 762.93 | 762.93 | 3032064 |
| 2025-07-21 08:45:00+00:00 | 762.74 | 763.29 | 762.74 | 763.01 | 0 |
| 2025-07-21 08:50:00+00:00 | 762.32 | 762.71 | 762.32 | 762.71 | 0 |
| 2025-07-21 08:55:00+00:00 | 762.66 | 762.66 | 762.05 | 762.05 | 0 |
| 2025-07-21 09:00:00+00:00 | 763.85 | 763.85 | 762.62 | 762.62 | 0 |
| 2025-07-21 09:05:00+00:00 | 763.28 | 763.81 | 763.28 | 763.81 | 0 |
| 2025-07-21 09:10:00+00:00 | 763.07 | 763.34 | 763.07 | 763.34 | 2008064 |
| 2025-07-21 09:15:00+00:00 | 762.03 | 762.63 | 762.03 | 762.63 | 0 |
| 2025-07-21 09:20:00+00:00 | 761.64 | 762.09 | 761.64 | 762.09 | 0 |
| 2025-07-21 09:25:00+00:00 | 761.49 | 761.66 | 761.49 | 761.66 | 0 |
| 2025-07-21 09:30:00+00:00 | 761.57 | 761.57 | 761.41 | 761.49 | 0 |
| 2025-07-21 09:35:00+00:00 | 761.57 | 761.62 | 761.57 | 761.62 | 0 |
| 2025-07-21 09:40:00+00:00 | 761.41 | 761.44 | 761.37 | 761.43 | 0 |
| 2025-07-21 09:45:00+00:00 | 761.48 | 761.53 | 761.43 | 761.43 | 3775744 |
| 2025-07-21 09:50:00+00:00 | 762.35 | 762.35 | 761.48 | 761.48 | 4261888 |
| 2025-07-21 09:55:00+00:00 | 765.02 | 765.03 | 763.35 | 763.35 | 6534656 |
| 2025-07-21 10:00:00+00:00 | 765.28 | 765.28 | 764.99 | 764.99 | 0 |
| 2025-07-21 10:05:00+00:00 | 764.15 | 765.03 | 764.15 | 765.03 | 0 |
| 2025-07-21 10:10:00+00:00 | 763.96 | 763.96 | 763.76 | 763.76 | 0 |
| 2025-07-21 10:15:00+00:00 | 764.57 | 764.72 | 764.02 | 764.02 | 3680768 |
| 2025-07-21 10:20:00+00:00 | 764.53 | 764.56 | 764.41 | 764.41 | 0 |
| 2025-07-21 10:25:00+00:00 | 764.39 | 764.66 | 764.39 | 764.66 | 0 |
| 2025-07-21 10:30:00+00:00 | 764.43 | 764.62 | 764.43 | 764.44 | 989184 |
| 2025-07-21 10:35:00+00:00 | 764.50 | 764.50 | 764.48 | 764.50 | 0 |
| 2025-07-21 10:40:00+00:00 | 765.58 | 765.58 | 764.94 | 764.97 | 0 |
| 2025-07-21 10:45:00+00:00 | 768.25 | 768.25 | 767.34 | 767.34 | 8587264 |
| 2025-07-21 10:50:00+00:00 | 769.72 | 769.72 | 768.50 | 768.50 | 15586816 |
| 2025-07-21 10:55:00+00:00 | 774.40 | 774.40 | 771.41 | 771.44 | 26979328 |
| 2025-07-21 11:00:00+00:00 | 776.85 | 776.85 | 774.65 | 774.65 | 26003200 |
| 2025-07-21 11:05:00+00:00 | 776.10 | 776.91 | 775.79 | 776.91 | 11723776 |
| 2025-07-21 11:10:00+00:00 | 776.14 | 776.25 | 776.14 | 776.14 | 21159680 |
| 2025-07-21 11:15:00+00:00 | 775.19 | 776.13 | 775.19 | 776.13 | 0 |
| 2025-07-21 11:20:00+00:00 | 774.13 | 775.04 | 774.13 | 775.04 | 1075456 |
| 2025-07-21 11:25:00+00:00 | 773.35 | 773.53 | 773.35 | 773.49 | 0 |
| 2025-07-21 11:30:00+00:00 | 773.63 | 773.63 | 773.05 | 773.41 | 0 |
| 2025-07-21 11:35:00+00:00 | 771.51 | 773.57 | 771.51 | 773.57 | 12512768 |
| 2025-07-21 11:40:00+00:00 | 769.50 | 770.53 | 769.46 | 770.44 | 7036672 |
| 2025-07-21 11:45:00+00:00 | 769.43 | 769.43 | 769.16 | 769.16 | 652032 |
| 2025-07-21 11:50:00+00:00 | 769.21 | 769.46 | 769.17 | 769.46 | 0 |
| 2025-07-21 11:55:00+00:00 | 768.85 | 769.01 | 768.78 | 769.01 | 0 |
| 2025-07-21 12:00:00+00:00 | 768.53 | 769.47 | 768.53 | 768.81 | 0 |
| 2025-07-21 12:05:00+00:00 | 767.76 | 768.53 | 767.76 | 768.49 | 512 |
| 2025-07-21 12:10:00+00:00 | 766.86 | 767.26 | 766.86 | 767.26 | 1751808 |
| 2025-07-21 12:15:00+00:00 | 768.29 | 768.29 | 767.20 | 767.20 | 5274880 |
| 2025-07-21 12:20:00+00:00 | 769.40 | 769.40 | 768.26 | 768.26 | 3366144 |
| 2025-07-21 12:25:00+00:00 | 770.60 | 770.60 | 769.88 | 769.88 | 0 |
| 2025-07-21 12:30:00+00:00 | 770.15 | 771.09 | 770.15 | 770.61 | 6005760 |
| 2025-07-21 12:35:00+00:00 | 770.68 | 770.73 | 770.25 | 770.25 | 2832896 |
| 2025-07-21 12:40:00+00:00 | 771.78 | 771.78 | 771.41 | 771.41 | 7482624 |
| 2025-07-21 12:45:00+00:00 | 771.54 | 772.08 | 771.54 | 772.08 | 0 |
| 2025-07-21 12:50:00+00:00 | 772.15 | 772.15 | 771.69 | 771.69 | 6047488 |
| 2025-07-21 12:55:00+00:00 | 772.28 | 772.54 | 772.25 | 772.54 | 0 |
| 2025-07-21 13:00:00+00:00 | 771.50 | 772.56 | 771.50 | 772.28 | 7081984 |
| 2025-07-21 13:05:00+00:00 | 768.97 | 771.59 | 768.75 | 771.58 | 0 |
| 2025-07-21 13:10:00+00:00 | 768.08 | 768.66 | 768.08 | 768.66 | 0 |
| 2025-07-21 13:15:00+00:00 | 770.22 | 770.22 | 768.10 | 768.10 | 13709312 |
| 2025-07-21 13:20:00+00:00 | 771.00 | 771.03 | 769.98 | 770.07 | 6619648 |
| 2025-07-21 13:25:00+00:00 | 772.03 | 772.42 | 771.66 | 771.66 | 7738880 |
| 2025-07-21 13:30:00+00:00 | 774.39 | 774.39 | 772.47 | 772.47 | 9007616 |
| 2025-07-21 13:35:00+00:00 | 775.73 | 775.73 | 774.63 | 774.64 | 12254208 |
| 2025-07-21 13:40:00+00:00 | 776.38 | 776.42 | 776.17 | 776.17 | 10819584 |
| 2025-07-21 13:45:00+00:00 | 775.94 | 776.40 | 775.94 | 776.32 | 5433600 |
| 2025-07-21 13:50:00+00:00 | 776.10 | 776.18 | 775.89 | 775.89 | 5485568 |
| 2025-07-21 13:55:00+00:00 | 775.89 | 776.36 | 775.89 | 776.36 | 4195840 |
| 2025-07-21 14:00:00+00:00 | 775.75 | 775.77 | 775.67 | 775.77 | 5582336 |
| 2025-07-21 14:05:00+00:00 | 775.87 | 775.88 | 775.82 | 775.82 | 206592 |
| 2025-07-21 14:10:00+00:00 | 774.76 | 775.79 | 774.76 | 775.79 | 0 |
| 2025-07-21 14:15:00+00:00 | 777.38 | 777.38 | 774.93 | 774.93 | 2662144 |
| 2025-07-21 14:20:00+00:00 | 777.76 | 777.83 | 777.45 | 777.47 | 11544832 |
| 2025-07-21 14:25:00+00:00 | 777.76 | 777.84 | 777.68 | 777.84 | 3738112 |
| 2025-07-21 14:30:00+00:00 | 779.16 | 779.16 | 777.89 | 777.89 | 120064 |
| 2025-07-21 14:35:00+00:00 | 779.47 | 779.49 | 779.17 | 779.17 | 6783744 |
| 2025-07-21 14:40:00+00:00 | 779.60 | 779.68 | 779.51 | 779.68 | 5841920 |
| 2025-07-21 14:45:00+00:00 | 780.91 | 780.91 | 779.94 | 779.94 | 0 |
| 2025-07-21 14:50:00+00:00 | 779.69 | 780.78 | 779.66 | 780.78 | 245248 |
| 2025-07-21 14:55:00+00:00 | 779.45 | 779.66 | 779.45 | 779.63 | 13258752 |
| 2025-07-21 15:00:00+00:00 | 779.21 | 779.41 | 779.15 | 779.41 | 0 |
| 2025-07-21 15:05:00+00:00 | 779.56 | 779.77 | 779.33 | 779.33 | 5889024 |
| 2025-07-21 15:10:00+00:00 | 778.33 | 778.46 | 778.33 | 778.46 | 4062720 |
| 2025-07-21 15:15:00+00:00 | 778.06 | 779.04 | 778.06 | 778.36 | 3939840 |
| 2025-07-21 15:20:00+00:00 | 778.41 | 778.48 | 778.06 | 778.06 | 6310144 |
| 2025-07-21 15:25:00+00:00 | 776.58 | 778.55 | 776.52 | 778.55 | 0 |
| 2025-07-21 15:30:00+00:00 | 775.77 | 776.48 | 775.46 | 776.48 | 7781632 |
| 2025-07-21 15:35:00+00:00 | 776.07 | 776.07 | 775.76 | 775.76 | 0 |
| 2025-07-21 15:40:00+00:00 | 775.55 | 776.39 | 775.55 | 776.39 | 16381184 |
| 2025-07-21 15:45:00+00:00 | 774.50 | 774.92 | 774.50 | 774.92 | 0 |
| 2025-07-21 15:50:00+00:00 | 775.64 | 775.69 | 774.86 | 774.86 | 6487040 |
| 2025-07-21 15:55:00+00:00 | 775.27 | 775.62 | 775.27 | 775.60 | 2699008 |
| 2025-07-21 16:00:00+00:00 | 775.14 | 775.26 | 774.97 | 775.26 | 0 |
| 2025-07-21 16:05:00+00:00 | 773.62 | 775.11 | 773.62 | 775.11 | 0 |
| 2025-07-21 16:10:00+00:00 | 769.22 | 772.43 | 769.22 | 772.36 | 8723968 |
| 2025-07-21 16:15:00+00:00 | 765.67 | 769.13 | 765.67 | 769.13 | 3300864 |
| 2025-07-21 16:20:00+00:00 | 763.38 | 765.55 | 763.10 | 765.55 | 2740736 |
| 2025-07-21 16:25:00+00:00 | 765.68 | 765.68 | 763.40 | 763.40 | 1038592 |
| 2025-07-21 16:30:00+00:00 | 765.40 | 765.42 | 765.19 | 765.42 | 8109824 |
| 2025-07-21 16:35:00+00:00 | 766.80 | 766.80 | 765.56 | 765.56 | 2766080 |
| 2025-07-21 16:40:00+00:00 | 765.73 | 766.86 | 765.73 | 766.50 | 1961472 |
| 2025-07-21 16:45:00+00:00 | 763.27 | 765.47 | 763.27 | 765.47 | 0 |
| 2025-07-21 16:50:00+00:00 | 763.45 | 763.45 | 763.17 | 763.36 | 396288 |
| 2025-07-21 16:55:00+00:00 | 764.51 | 764.55 | 764.08 | 764.29 | 0 |
| 2025-07-21 17:00:00+00:00 | 764.20 | 764.53 | 764.20 | 764.53 | 1108736 |
| 2025-07-21 17:05:00+00:00 | 764.91 | 764.91 | 764.45 | 764.45 | 0 |
| 2025-07-21 17:10:00+00:00 | 766.15 | 766.77 | 765.81 | 765.85 | 0 |
| 2025-07-21 17:15:00+00:00 | 766.59 | 766.63 | 766.47 | 766.63 | 659712 |
| 2025-07-21 17:20:00+00:00 | 767.43 | 767.43 | 766.62 | 766.68 | 2228480 |
| 2025-07-21 17:25:00+00:00 | 767.69 | 767.93 | 767.69 | 767.81 | 3199488 |
| 2025-07-21 17:30:00+00:00 | 766.03 | 767.53 | 766.03 | 767.53 | 7314176 |
| 2025-07-21 17:35:00+00:00 | 766.06 | 766.25 | 765.97 | 766.25 | 709632 |
| 2025-07-21 17:40:00+00:00 | 764.81 | 765.81 | 764.81 | 765.81 | 1751808 |
| 2025-07-21 17:45:00+00:00 | 764.47 | 764.78 | 763.59 | 764.78 | 0 |
| 2025-07-21 17:50:00+00:00 | 764.58 | 764.58 | 764.30 | 764.37 | 174336 |
| 2025-07-21 17:55:00+00:00 | 765.47 | 765.47 | 765.17 | 765.17 | 0 |
| 2025-07-21 18:00:00+00:00 | 764.87 | 765.35 | 764.87 | 765.35 | 0 |
| 2025-07-21 18:05:00+00:00 | 765.76 | 765.85 | 764.92 | 764.92 | 3026688 |
| 2025-07-21 18:10:00+00:00 | 766.58 | 766.58 | 766.17 | 766.19 | 2248448 |
| 2025-07-21 18:15:00+00:00 | 766.96 | 766.96 | 766.60 | 766.60 | 3539968 |
| 2025-07-21 18:20:00+00:00 | 767.30 | 767.33 | 766.91 | 766.91 | 0 |
| 2025-07-21 18:25:00+00:00 | 767.24 | 767.53 | 767.24 | 767.53 | 3227136 |
| 2025-07-21 18:30:00+00:00 | 766.76 | 767.40 | 766.76 | 767.25 | 8169728 |
| 2025-07-21 18:35:00+00:00 | 766.45 | 766.73 | 766.41 | 766.70 | 0 |
| 2025-07-21 18:40:00+00:00 | 765.21 | 765.90 | 765.21 | 765.90 | 0 |
| 2025-07-21 18:45:00+00:00 | 762.02 | 765.25 | 762.02 | 765.25 | 12140800 |
| 2025-07-21 18:50:00+00:00 | 762.12 | 762.23 | 762.04 | 762.04 | 1084416 |
| 2025-07-21 18:55:00+00:00 | 760.83 | 762.22 | 760.83 | 762.22 | 2410496 |
| 2025-07-21 19:00:00+00:00 | 761.35 | 761.35 | 759.73 | 760.76 | 8518912 |
| 2025-07-21 19:05:00+00:00 | 761.75 | 761.75 | 761.28 | 761.40 | 1277952 |
| 2025-07-21 19:10:00+00:00 | 762.23 | 762.48 | 762.23 | 762.48 | 0 |
| 2025-07-21 19:15:00+00:00 | 762.73 | 763.00 | 762.34 | 762.34 | 0 |
| 2025-07-21 19:20:00+00:00 | 761.78 | 762.53 | 761.72 | 762.53 | 0 |
| 2025-07-21 19:25:00+00:00 | 760.78 | 761.73 | 760.78 | 761.66 | 11792640 |
| 2025-07-21 19:30:00+00:00 | 756.85 | 760.50 | 756.85 | 760.50 | 2096128 |
| 2025-07-21 19:35:00+00:00 | 758.06 | 758.06 | 756.90 | 756.90 | 1477376 |
| 2025-07-21 19:40:00+00:00 | 758.01 | 758.41 | 758.01 | 758.41 | 2278656 |
| 2025-07-21 19:45:00+00:00 | 757.43 | 757.93 | 757.43 | 757.93 | 0 |
| 2025-07-21 19:50:00+00:00 | 757.04 | 757.41 | 757.04 | 757.41 | 5282560 |
| 2025-07-21 19:55:00+00:00 | 757.14 | 757.14 | 756.77 | 756.82 | 4793856 |
| 2025-07-21 20:00:00+00:00 | 757.03 | 757.13 | 756.95 | 756.95 | 1449728 |
| 2025-07-21 20:05:00+00:00 | 756.79 | 756.79 | 756.53 | 756.53 | 0 |
| 2025-07-21 20:10:00+00:00 | 758.18 | 758.24 | 757.67 | 757.67 | 5210112 |
| 2025-07-21 20:15:00+00:00 | 758.03 | 758.62 | 758.03 | 758.25 | 411392 |
| 2025-07-21 20:20:00+00:00 | 758.19 | 758.19 | 757.88 | 758.04 | 0 |
| 2025-07-21 20:25:00+00:00 | 758.29 | 758.36 | 758.16 | 758.36 | 8572928 |
| 2025-07-21 20:30:00+00:00 | 758.93 | 758.95 | 758.26 | 758.26 | 3686656 |
| 2025-07-21 20:35:00+00:00 | 758.85 | 759.55 | 758.85 | 759.55 | 1864448 |
| 2025-07-21 20:40:00+00:00 | 758.34 | 758.34 | 757.69 | 757.69 | 4526080 |
| 2025-07-21 20:45:00+00:00 | 760.00 | 760.00 | 758.34 | 758.34 | 5399552 |
| 2025-07-21 20:50:00+00:00 | 759.28 | 759.90 | 759.28 | 759.90 | 0 |
| 2025-07-21 20:55:00+00:00 | 757.83 | 758.28 | 757.81 | 758.28 | 1816064 |
| 2025-07-21 21:00:00+00:00 | 757.35 | 757.88 | 757.19 | 757.88 | 0 |
| 2025-07-21 21:05:00+00:00 | 758.70 | 758.70 | 757.52 | 757.52 | 0 |
| 2025-07-21 21:10:00+00:00 | 759.36 | 759.38 | 759.16 | 759.16 | 1613568 |
| 2025-07-21 21:15:00+00:00 | 759.19 | 759.19 | 758.85 | 758.85 | 0 |
| 2025-07-21 21:20:00+00:00 | 760.20 | 760.20 | 759.29 | 759.29 | 1497856 |
| 2025-07-21 21:25:00+00:00 | 761.18 | 761.18 | 760.94 | 760.94 | 0 |
| 2025-07-21 21:30:00+00:00 | 761.34 | 761.34 | 761.17 | 761.17 | 0 |
| 2025-07-21 21:35:00+00:00 | 761.65 | 761.65 | 761.36 | 761.36 | 3388928 |
| 2025-07-21 21:40:00+00:00 | 761.45 | 761.76 | 761.29 | 761.76 | 6659840 |
| 2025-07-21 21:45:00+00:00 | 762.00 | 762.05 | 761.53 | 761.53 | 2681856 |
| 2025-07-21 21:50:00+00:00 | 761.91 | 761.99 | 761.91 | 761.99 | 0 |
| 2025-07-21 21:55:00+00:00 | 762.50 | 762.53 | 761.81 | 761.81 | 1013248 |
| 2025-07-21 22:00:00+00:00 | 761.88 | 762.32 | 761.88 | 762.32 | 0 |
| 2025-07-21 22:05:00+00:00 | 761.88 | 761.95 | 761.77 | 761.94 | 0 |
| 2025-07-21 22:10:00+00:00 | 762.90 | 762.90 | 762.24 | 762.24 | 4273920 |
| 2025-07-21 22:15:00+00:00 | 763.57 | 763.57 | 762.96 | 762.96 | 0 |
| 2025-07-21 22:20:00+00:00 | 763.07 | 763.45 | 763.05 | 763.42 | 0 |
| 2025-07-21 22:25:00+00:00 | 763.43 | 763.43 | 763.19 | 763.19 | 0 |
| 2025-07-21 22:30:00+00:00 | 764.15 | 764.15 | 763.47 | 763.47 | 4923136 |
| 2025-07-21 22:35:00+00:00 | 764.92 | 764.93 | 764.24 | 764.24 | 0 |
| 2025-07-21 22:40:00+00:00 | 765.10 | 765.13 | 764.96 | 764.96 | 0 |
| 2025-07-21 22:45:00+00:00 | 764.81 | 765.16 | 764.81 | 765.16 | 0 |
| 2025-07-21 22:50:00+00:00 | 764.80 | 764.81 | 764.76 | 764.76 | 0 |
| 2025-07-21 22:55:00+00:00 | 764.51 | 764.76 | 764.50 | 764.76 | 0 |
| 2025-07-21 23:00:00+00:00 | 763.62 | 764.46 | 763.62 | 764.46 | 0 |
| 2025-07-21 23:05:00+00:00 | 763.69 | 763.69 | 763.21 | 763.64 | 0 |
| 2025-07-21 23:10:00+00:00 | 763.68 | 764.01 | 763.68 | 764.01 | 0 |
| 2025-07-21 23:15:00+00:00 | 763.50 | 763.76 | 763.50 | 763.76 | 0 |
| 2025-07-21 23:20:00+00:00 | 763.51 | 763.58 | 763.47 | 763.58 | 0 |
| 2025-07-21 23:25:00+00:00 | 763.79 | 763.79 | 763.57 | 763.57 | 7873792 |
| 2025-07-21 23:30:00+00:00 | 764.51 | 764.51 | 763.80 | 763.80 | 0 |
| 2025-07-21 23:35:00+00:00 | 765.90 | 765.91 | 765.01 | 765.01 | 2328576 |
| 2025-07-21 23:40:00+00:00 | 766.52 | 766.65 | 766.52 | 766.65 | 0 |
| 2025-07-21 23:45:00+00:00 | 766.27 | 766.43 | 765.96 | 766.43 | 2354176 |
| 2025-07-21 23:50:00+00:00 | 766.92 | 767.09 | 766.30 | 766.30 | 0 |
| 2025-07-21 23:55:00+00:00 | 766.82 | 766.83 | 766.78 | 766.78 | 0 |
| 2025-07-22 00:00:00+00:00 | 767.00 | 767.00 | 766.59 | 766.77 | 0 |
| 2025-07-22 00:05:00+00:00 | 766.92 | 766.97 | 766.91 | 766.97 | 0 |
| 2025-07-22 00:10:00+00:00 | 766.56 | 766.56 | 766.50 | 766.50 | 0 |
| 2025-07-22 00:15:00+00:00 | 768.49 | 768.49 | 766.68 | 766.68 | 0 |
| 2025-07-22 00:20:00+00:00 | 769.39 | 769.40 | 768.45 | 768.45 | 0 |
| 2025-07-22 00:25:00+00:00 | 768.88 | 769.57 | 768.88 | 769.57 | 0 |
| 2025-07-22 00:30:00+00:00 | 768.72 | 768.96 | 768.72 | 768.96 | 0 |
| 2025-07-22 00:35:00+00:00 | 767.09 | 768.81 | 767.06 | 768.81 | 0 |
| 2025-07-22 00:40:00+00:00 | 766.22 | 766.24 | 765.81 | 765.81 | 1315840 |
| 2025-07-22 00:45:00+00:00 | 766.88 | 766.88 | 765.98 | 766.18 | 0 |
| 2025-07-22 00:50:00+00:00 | 765.98 | 766.83 | 765.98 | 766.83 | 0 |
| 2025-07-22 00:55:00+00:00 | 764.48 | 765.47 | 764.39 | 765.47 | 0 |
| 2025-07-22 01:00:00+00:00 | 762.58 | 764.47 | 762.58 | 764.47 | 8848640 |
| 2025-07-22 01:05:00+00:00 | 760.23 | 762.58 | 759.93 | 762.37 | 1978624 |
| 2025-07-22 01:10:00+00:00 | 760.94 | 761.31 | 760.27 | 760.27 | 1950720 |
| 2025-07-22 01:15:00+00:00 | 756.00 | 760.46 | 756.00 | 760.46 | 0 |
| 2025-07-22 01:20:00+00:00 | 759.84 | 759.84 | 756.56 | 756.56 | 29757184 |
| 2025-07-22 01:25:00+00:00 | 762.94 | 762.94 | 761.55 | 761.55 | 9648128 |
| 2025-07-22 01:30:00+00:00 | 762.93 | 762.99 | 762.87 | 762.96 | 3416576 |
| 2025-07-22 01:35:00+00:00 | 763.95 | 763.96 | 763.01 | 763.01 | 7880704 |
| 2025-07-22 01:40:00+00:00 | 765.96 | 766.40 | 764.51 | 764.51 | 0 |
| 2025-07-22 01:45:00+00:00 | 766.56 | 766.56 | 765.67 | 766.11 | 12438272 |
| 2025-07-22 01:50:00+00:00 | 767.44 | 767.44 | 766.55 | 766.55 | 4656128 |
| 2025-07-22 01:55:00+00:00 | 769.94 | 769.94 | 768.91 | 768.91 | 8047104 |
| 2025-07-22 02:00:00+00:00 | 770.28 | 770.28 | 769.88 | 769.88 | 3755264 |
| 2025-07-22 02:05:00+00:00 | 770.63 | 770.81 | 770.63 | 770.81 | 5195520 |
| 2025-07-22 02:10:00+00:00 | 770.51 | 770.70 | 770.45 | 770.45 | 0 |
| 2025-07-22 02:15:00+00:00 | 769.71 | 770.48 | 769.71 | 770.48 | 3624448 |
| 2025-07-22 02:20:00+00:00 | 770.18 | 770.18 | 769.70 | 769.70 | 8105984 |
| 2025-07-22 02:25:00+00:00 | 771.12 | 771.12 | 770.82 | 770.82 | 0 |
| 2025-07-22 02:30:00+00:00 | 770.54 | 770.77 | 770.54 | 770.77 | 0 |
| 2025-07-22 02:35:00+00:00 | 771.51 | 771.51 | 770.75 | 770.75 | 12602624 |
| 2025-07-22 02:40:00+00:00 | 770.97 | 771.60 | 770.97 | 771.60 | 5968896 |
| 2025-07-22 02:45:00+00:00 | 769.79 | 770.89 | 769.79 | 770.89 | 0 |
| 2025-07-22 02:50:00+00:00 | 768.35 | 769.66 | 768.35 | 769.66 | 3067648 |
| 2025-07-22 02:55:00+00:00 | 765.42 | 767.22 | 765.42 | 766.97 | 4365056 |
| 2025-07-22 03:00:00+00:00 | 766.32 | 766.36 | 765.90 | 765.90 | 6462464 |
| 2025-07-22 03:05:00+00:00 | 767.07 | 767.07 | 766.25 | 766.25 | 0 |
| 2025-07-22 03:10:00+00:00 | 766.65 | 766.73 | 766.57 | 766.73 | 12218624 |
| 2025-07-22 03:15:00+00:00 | 765.58 | 766.59 | 765.58 | 766.59 | 0 |
| 2025-07-22 03:20:00+00:00 | 762.92 | 765.23 | 762.83 | 765.23 | 0 |
| 2025-07-22 03:25:00+00:00 | 761.68 | 761.68 | 761.19 | 761.49 | 8585472 |
| 2025-07-22 03:30:00+00:00 | 760.69 | 761.55 | 760.69 | 761.55 | 2915072 |
| 2025-07-22 03:35:00+00:00 | 758.92 | 760.47 | 758.72 | 760.47 | 1743104 |
| 2025-07-22 03:40:00+00:00 | 756.77 | 757.51 | 756.60 | 757.51 | 0 |
| 2025-07-22 03:45:00+00:00 | 756.75 | 757.37 | 756.75 | 757.07 | 3258112 |
| 2025-07-22 03:50:00+00:00 | 758.43 | 758.43 | 756.99 | 756.99 | 4643072 |
| 2025-07-22 03:55:00+00:00 | 759.87 | 759.87 | 759.20 | 759.20 | 989440 |
| 2025-07-22 04:00:00+00:00 | 760.05 | 760.20 | 759.78 | 759.78 | 5513472 |
| 2025-07-22 04:05:00+00:00 | 760.22 | 760.24 | 760.18 | 760.18 | 11632128 |
| 2025-07-22 04:10:00+00:00 | 760.29 | 760.65 | 760.26 | 760.65 | 2405632 |
| 2025-07-22 04:15:00+00:00 | 757.94 | 760.42 | 757.94 | 760.42 | 390656 |
| 2025-07-22 04:20:00+00:00 | 757.64 | 757.99 | 757.45 | 757.90 | 1995776 |
| 2025-07-22 04:25:00+00:00 | 755.28 | 757.37 | 755.19 | 757.37 | 0 |
| 2025-07-22 04:30:00+00:00 | 756.43 | 756.43 | 755.40 | 755.40 | 0 |
| 2025-07-22 04:35:00+00:00 | 757.11 | 757.11 | 756.30 | 756.30 | 16885504 |
| 2025-07-22 04:40:00+00:00 | 755.72 | 757.34 | 755.59 | 757.34 | 6433792 |
| 2025-07-22 04:45:00+00:00 | 753.81 | 755.52 | 753.81 | 755.52 | 0 |
| 2025-07-22 04:50:00+00:00 | 751.63 | 753.51 | 751.63 | 753.51 | 12706816 |
| 2025-07-22 04:55:00+00:00 | 747.12 | 748.62 | 747.12 | 748.61 | 27904512 |
| 2025-07-22 05:00:00+00:00 | 747.47 | 747.47 | 746.56 | 746.90 | 10233088 |
| 2025-07-22 05:05:00+00:00 | 748.27 | 748.30 | 747.56 | 747.98 | 8816896 |
| 2025-07-22 05:10:00+00:00 | 749.39 | 749.39 | 748.92 | 749.13 | 2359808 |
| 2025-07-22 05:15:00+00:00 | 752.59 | 752.59 | 749.80 | 749.80 | 7723008 |
| 2025-07-22 05:20:00+00:00 | 753.84 | 753.84 | 752.71 | 752.71 | 10647296 |
| 2025-07-22 05:25:00+00:00 | 752.15 | 753.48 | 752.15 | 753.40 | 6433792 |
| 2025-07-22 05:30:00+00:00 | 751.61 | 752.09 | 751.61 | 752.09 | 0 |
| 2025-07-22 05:35:00+00:00 | 750.80 | 751.14 | 750.75 | 750.75 | 1229312 |
| 2025-07-22 05:40:00+00:00 | 750.49 | 750.74 | 750.49 | 750.58 | 0 |
| 2025-07-22 05:45:00+00:00 | 749.06 | 750.40 | 749.06 | 750.40 | 12326656 |
| 2025-07-22 05:50:00+00:00 | 749.67 | 749.67 | 748.92 | 748.92 | 562432 |
| 2025-07-22 05:55:00+00:00 | 751.55 | 751.79 | 750.82 | 750.82 | 0 |
| 2025-07-22 06:00:00+00:00 | 751.55 | 751.69 | 751.43 | 751.43 | 297984 |
| 2025-07-22 06:05:00+00:00 | 752.93 | 752.93 | 751.57 | 751.57 | 3852288 |
| 2025-07-22 06:10:00+00:00 | 755.25 | 755.25 | 754.26 | 754.26 | 5880832 |
| 2025-07-22 06:15:00+00:00 | 756.00 | 756.00 | 755.35 | 755.35 | 2436864 |
| 2025-07-22 06:20:00+00:00 | 757.35 | 757.35 | 756.04 | 756.04 | 0 |
| 2025-07-22 06:25:00+00:00 | 758.41 | 758.41 | 758.09 | 758.11 | 340480 |
| 2025-07-22 06:30:00+00:00 | 759.58 | 759.58 | 759.23 | 759.23 | 0 |
| 2025-07-22 06:35:00+00:00 | 759.79 | 760.29 | 759.79 | 759.85 | 288512 |
| 2025-07-22 06:40:00+00:00 | 759.37 | 759.46 | 759.36 | 759.40 | 1170688 |
| 2025-07-22 06:45:00+00:00 | 758.56 | 759.32 | 758.56 | 759.32 | 0 |
| 2025-07-22 06:50:00+00:00 | 758.43 | 758.65 | 758.43 | 758.57 | 2672640 |
| 2025-07-22 06:55:00+00:00 | 757.73 | 757.97 | 757.56 | 757.97 | 1611776 |
| 2025-07-22 07:00:00+00:00 | 758.86 | 758.86 | 757.65 | 757.65 | 0 |
| 2025-07-22 07:05:00+00:00 | 759.94 | 759.94 | 758.88 | 758.88 | 2682368 |
| 2025-07-22 07:10:00+00:00 | 762.28 | 762.28 | 760.51 | 760.51 | 2832128 |
| 2025-07-22 07:15:00+00:00 | 762.99 | 763.70 | 762.26 | 762.26 | 1957120 |
| 2025-07-22 07:20:00+00:00 | 762.68 | 762.99 | 762.65 | 762.99 | 1344512 |
| 2025-07-22 07:25:00+00:00 | 762.81 | 762.87 | 762.73 | 762.83 | 0 |
| 2025-07-22 07:30:00+00:00 | 762.78 | 763.47 | 762.78 | 762.85 | 0 |
| 2025-07-22 07:35:00+00:00 | 763.16 | 763.23 | 762.77 | 762.77 | 0 |
| 2025-07-22 07:40:00+00:00 | 762.04 | 763.03 | 762.04 | 763.03 | 0 |
| 2025-07-22 07:45:00+00:00 | 760.73 | 762.02 | 760.73 | 762.02 | 17072896 |
| 2025-07-22 07:50:00+00:00 | 760.50 | 760.64 | 760.44 | 760.64 | 0 |
| 2025-07-22 07:55:00+00:00 | 758.49 | 759.32 | 758.49 | 759.32 | 0 |
| 2025-07-22 08:00:00+00:00 | 757.30 | 758.83 | 757.30 | 758.63 | 4817152 |
| 2025-07-22 08:05:00+00:00 | 756.67 | 757.21 | 756.67 | 757.21 | 1224960 |
| 2025-07-22 08:10:00+00:00 | 754.54 | 755.23 | 754.42 | 755.23 | 3424768 |
| 2025-07-22 08:15:00+00:00 | 753.51 | 754.46 | 753.51 | 754.35 | 13814528 |
| 2025-07-22 08:20:00+00:00 | 754.19 | 754.49 | 753.62 | 753.64 | 5131264 |
| 2025-07-22 08:25:00+00:00 | 750.74 | 753.34 | 750.57 | 753.34 | 2206976 |
| 2025-07-22 08:30:00+00:00 | 754.20 | 754.20 | 750.61 | 750.61 | 7188736 |
| 2025-07-22 08:35:00+00:00 | 754.96 | 754.96 | 754.20 | 754.20 | 5755648 |
| 2025-07-22 08:40:00+00:00 | 756.28 | 756.28 | 755.74 | 755.74 | 1887232 |
| 2025-07-22 08:45:00+00:00 | 756.87 | 756.87 | 756.31 | 756.31 | 5521920 |
| 2025-07-22 08:50:00+00:00 | 757.73 | 757.73 | 756.92 | 756.92 | 4129536 |
| 2025-07-22 08:55:00+00:00 | 758.24 | 758.24 | 758.12 | 758.19 | 0 |
| 2025-07-22 09:00:00+00:00 | 758.09 | 758.69 | 758.08 | 758.50 | 0 |
| 2025-07-22 09:05:00+00:00 | 758.03 | 758.08 | 758.01 | 758.08 | 8246528 |
| 2025-07-22 09:10:00+00:00 | 757.98 | 758.03 | 757.85 | 757.87 | 1477376 |
| 2025-07-22 09:15:00+00:00 | 756.28 | 757.99 | 756.28 | 757.99 | 1645056 |
| 2025-07-22 09:20:00+00:00 | 757.26 | 757.30 | 756.34 | 756.34 | 3463168 |
| 2025-07-22 09:25:00+00:00 | 758.97 | 758.97 | 758.03 | 758.03 | 4312832 |
| 2025-07-22 09:30:00+00:00 | 759.52 | 759.52 | 759.03 | 759.03 | 2174976 |
| 2025-07-22 09:35:00+00:00 | 760.88 | 761.57 | 759.80 | 759.80 | 8992512 |
| 2025-07-22 09:40:00+00:00 | 761.30 | 761.35 | 760.04 | 760.04 | 21648128 |
| 2025-07-22 09:45:00+00:00 | 760.81 | 761.33 | 760.81 | 761.32 | 3389952 |
| 2025-07-22 09:50:00+00:00 | 760.80 | 760.86 | 760.79 | 760.79 | 3053824 |
| 2025-07-22 09:55:00+00:00 | 761.54 | 761.65 | 760.90 | 760.90 | 0 |
| 2025-07-22 10:00:00+00:00 | 759.81 | 761.36 | 759.81 | 761.36 | 0 |
| 2025-07-22 10:05:00+00:00 | 759.31 | 759.87 | 759.31 | 759.87 | 10954240 |
| 2025-07-22 10:10:00+00:00 | 758.79 | 758.88 | 758.73 | 758.73 | 4679168 |
| 2025-07-22 10:15:00+00:00 | 758.66 | 758.85 | 758.61 | 758.85 | 0 |
| 2025-07-22 10:20:00+00:00 | 758.60 | 758.66 | 758.59 | 758.66 | 14277376 |
| 2025-07-22 10:25:00+00:00 | 758.31 | 758.31 | 757.73 | 757.73 | 0 |
| 2025-07-22 10:30:00+00:00 | 760.65 | 760.65 | 758.34 | 758.34 | 9481216 |
| 2025-07-22 10:35:00+00:00 | 761.80 | 761.80 | 760.65 | 760.65 | 0 |
| 2025-07-22 10:40:00+00:00 | 761.96 | 761.97 | 761.67 | 761.72 | 9370112 |
| 2025-07-22 10:45:00+00:00 | 761.53 | 761.95 | 761.53 | 761.95 | 0 |
| 2025-07-22 10:50:00+00:00 | 761.60 | 761.60 | 761.57 | 761.57 | 0 |
| 2025-07-22 10:55:00+00:00 | 762.03 | 762.03 | 761.79 | 761.79 | 0 |
| 2025-07-22 11:00:00+00:00 | 762.26 | 762.29 | 762.04 | 762.04 | 0 |
| 2025-07-22 11:05:00+00:00 | 762.83 | 762.85 | 762.34 | 762.34 | 0 |
| 2025-07-22 11:10:00+00:00 | 762.53 | 762.89 | 762.53 | 762.89 | 0 |
| 2025-07-22 11:15:00+00:00 | 763.38 | 763.38 | 762.60 | 762.60 | 0 |
| 2025-07-22 11:20:00+00:00 | 763.82 | 763.82 | 763.42 | 763.42 | 0 |
| 2025-07-22 11:25:00+00:00 | 763.72 | 763.91 | 763.70 | 763.70 | 0 |
| 2025-07-22 11:30:00+00:00 | 762.75 | 763.78 | 762.75 | 763.78 | 0 |
| 2025-07-22 11:35:00+00:00 | 762.14 | 762.82 | 762.14 | 762.82 | 0 |
| 2025-07-22 11:40:00+00:00 | 762.44 | 762.44 | 761.47 | 761.47 | 0 |
| 2025-07-22 11:45:00+00:00 | 763.20 | 763.20 | 762.63 | 762.63 | 0 |
| 2025-07-22 11:50:00+00:00 | 764.04 | 764.04 | 763.43 | 763.43 | 9675776 |
| 2025-07-22 11:55:00+00:00 | 764.64 | 764.64 | 764.01 | 764.01 | 0 |
| 2025-07-22 12:00:00+00:00 | 765.69 | 765.69 | 764.73 | 764.73 | 2230272 |
| 2025-07-22 12:05:00+00:00 | 766.16 | 766.18 | 765.72 | 765.72 | 0 |
| 2025-07-22 12:10:00+00:00 | 765.01 | 765.82 | 765.01 | 765.82 | 0 |
| 2025-07-22 12:15:00+00:00 | 764.38 | 764.97 | 764.38 | 764.97 | 0 |
| 2025-07-22 12:20:00+00:00 | 764.90 | 764.93 | 764.61 | 764.61 | 233472 |
| 2025-07-22 12:25:00+00:00 | 764.89 | 764.89 | 764.68 | 764.69 | 0 |
| 2025-07-22 12:30:00+00:00 | 764.35 | 764.83 | 764.35 | 764.83 | 0 |
| 2025-07-22 12:35:00+00:00 | 764.80 | 764.80 | 764.46 | 764.46 | 0 |
| 2025-07-22 12:40:00+00:00 | 765.24 | 765.27 | 765.19 | 765.19 | 0 |
| 2025-07-22 12:45:00+00:00 | 765.53 | 765.53 | 765.24 | 765.24 | 6325248 |
| 2025-07-22 12:50:00+00:00 | 765.18 | 765.58 | 765.18 | 765.54 | 0 |
| 2025-07-22 12:55:00+00:00 | 764.40 | 765.05 | 764.40 | 765.05 | 0 |
| 2025-07-22 13:00:00+00:00 | 765.49 | 765.49 | 764.41 | 764.41 | 0 |
| 2025-07-22 13:05:00+00:00 | 765.23 | 765.47 | 765.18 | 765.47 | 0 |
| 2025-07-22 13:10:00+00:00 | 765.17 | 765.17 | 764.79 | 764.79 | 568064 |
| 2025-07-22 13:15:00+00:00 | 765.31 | 765.31 | 765.18 | 765.25 | 0 |
| 2025-07-22 13:20:00+00:00 | 765.00 | 765.31 | 765.00 | 765.27 | 0 |
| 2025-07-22 13:25:00+00:00 | 764.52 | 764.56 | 764.44 | 764.44 | 0 |
| 2025-07-22 13:30:00+00:00 | 763.88 | 764.24 | 763.88 | 764.24 | 8334080 |
| 2025-07-22 13:35:00+00:00 | 764.80 | 764.80 | 764.02 | 764.02 | 998656 |
| 2025-07-22 13:40:00+00:00 | 765.75 | 765.75 | 764.93 | 764.93 | 0 |
| 2025-07-22 13:45:00+00:00 | 764.12 | 765.81 | 764.12 | 765.81 | 20502272 |
| 2025-07-22 13:50:00+00:00 | 763.30 | 764.02 | 763.30 | 764.02 | 1306112 |
| 2025-07-22 13:55:00+00:00 | 760.96 | 761.73 | 760.96 | 761.73 | 0 |
| 2025-07-22 14:00:00+00:00 | 758.21 | 759.90 | 758.21 | 759.90 | 8349696 |
| 2025-07-22 14:05:00+00:00 | 759.40 | 759.40 | 758.13 | 758.13 | 6883328 |
| 2025-07-22 14:10:00+00:00 | 761.21 | 761.21 | 760.15 | 760.15 | 5536512 |
| 2025-07-22 14:15:00+00:00 | 761.52 | 762.44 | 761.52 | 761.54 | 0 |
| 2025-07-22 14:20:00+00:00 | 760.92 | 761.53 | 760.91 | 761.53 | 0 |
| 2025-07-22 14:25:00+00:00 | 759.68 | 761.07 | 759.59 | 761.07 | 0 |
| 2025-07-22 14:30:00+00:00 | 760.71 | 760.71 | 759.68 | 759.74 | 2093824 |
| 2025-07-22 14:35:00+00:00 | 761.52 | 761.53 | 760.64 | 760.64 | 0 |
| 2025-07-22 14:40:00+00:00 | 762.15 | 762.15 | 761.90 | 761.90 | 0 |
| 2025-07-22 14:45:00+00:00 | 762.31 | 762.31 | 762.19 | 762.20 | 0 |
| 2025-07-22 14:50:00+00:00 | 762.35 | 762.35 | 762.21 | 762.21 | 6994432 |
| 2025-07-22 14:55:00+00:00 | 762.87 | 762.87 | 762.47 | 762.47 | 0 |
| 2025-07-22 15:00:00+00:00 | 764.59 | 764.59 | 763.75 | 763.75 | 7685888 |
| 2025-07-22 15:05:00+00:00 | 764.23 | 764.63 | 764.11 | 764.63 | 0 |
| 2025-07-22 15:10:00+00:00 | 764.70 | 764.70 | 764.55 | 764.65 | 0 |
| 2025-07-22 15:15:00+00:00 | 764.90 | 765.15 | 764.77 | 764.77 | 18182400 |
| 2025-07-22 15:20:00+00:00 | 765.87 | 765.87 | 764.82 | 764.82 | 3587840 |
| 2025-07-22 15:25:00+00:00 | 765.11 | 766.12 | 765.09 | 766.12 | 153088 |
| 2025-07-22 15:30:00+00:00 | 764.72 | 765.55 | 764.72 | 765.15 | 0 |
| 2025-07-22 15:35:00+00:00 | 766.05 | 766.05 | 765.11 | 765.13 | 1754112 |
| 2025-07-22 15:40:00+00:00 | 765.54 | 765.79 | 765.54 | 765.79 | 0 |
| 2025-07-22 15:45:00+00:00 | 765.18 | 765.38 | 765.09 | 765.38 | 987136 |
| 2025-07-22 15:50:00+00:00 | 764.75 | 764.97 | 764.60 | 764.97 | 365312 |
| 2025-07-22 15:55:00+00:00 | 764.18 | 764.77 | 764.18 | 764.77 | 0 |
| 2025-07-22 16:00:00+00:00 | 764.36 | 764.36 | 764.00 | 764.00 | 0 |
| 2025-07-22 16:05:00+00:00 | 766.79 | 766.79 | 764.71 | 764.71 | 0 |
| 2025-07-22 16:10:00+00:00 | 768.60 | 768.60 | 768.39 | 768.49 | 0 |
| 2025-07-22 16:15:00+00:00 | 769.21 | 769.21 | 768.66 | 768.66 | 0 |
| 2025-07-22 16:20:00+00:00 | 768.85 | 769.11 | 768.85 | 769.11 | 0 |
| 2025-07-22 16:25:00+00:00 | 768.62 | 768.81 | 768.62 | 768.81 | 0 |
| 2025-07-22 16:30:00+00:00 | 769.64 | 769.64 | 768.72 | 768.72 | 0 |
| 2025-07-22 16:35:00+00:00 | 770.77 | 771.02 | 769.68 | 769.68 | 3121664 |
| 2025-07-22 16:40:00+00:00 | 770.28 | 770.28 | 770.01 | 770.05 | 8075264 |
| 2025-07-22 16:45:00+00:00 | 769.53 | 770.24 | 769.53 | 770.24 | 0 |
| 2025-07-22 16:50:00+00:00 | 769.03 | 769.44 | 768.97 | 769.44 | 0 |
| 2025-07-22 16:55:00+00:00 | 768.99 | 768.99 | 768.86 | 768.86 | 0 |
| 2025-07-22 17:00:00+00:00 | 768.98 | 768.98 | 768.85 | 768.91 | 7397120 |
| 2025-07-22 17:05:00+00:00 | 768.86 | 768.97 | 768.86 | 768.97 | 37888 |
| 2025-07-22 17:10:00+00:00 | 767.03 | 768.47 | 766.93 | 768.47 | 0 |
| 2025-07-22 17:15:00+00:00 | 766.12 | 767.23 | 766.12 | 767.05 | 1135872 |
| 2025-07-22 17:20:00+00:00 | 765.67 | 765.97 | 765.67 | 765.84 | 0 |
| 2025-07-22 17:25:00+00:00 | 766.05 | 766.28 | 765.95 | 766.27 | 0 |
| 2025-07-22 17:30:00+00:00 | 766.15 | 766.67 | 766.15 | 766.67 | 5107712 |
| 2025-07-22 17:35:00+00:00 | 767.46 | 767.46 | 766.05 | 766.05 | 1682432 |
| 2025-07-22 17:40:00+00:00 | 767.94 | 768.72 | 767.82 | 768.72 | 0 |
| 2025-07-22 17:45:00+00:00 | 767.71 | 768.40 | 767.71 | 768.40 | 0 |
| 2025-07-22 17:50:00+00:00 | 767.58 | 767.63 | 767.58 | 767.63 | 9889792 |
| 2025-07-22 17:55:00+00:00 | 767.94 | 768.03 | 767.70 | 767.70 | 3821568 |
| 2025-07-22 18:00:00+00:00 | 768.36 | 768.36 | 767.91 | 767.91 | 1571840 |
| 2025-07-22 18:05:00+00:00 | 769.19 | 769.24 | 768.46 | 768.46 | 345344 |
| 2025-07-22 18:10:00+00:00 | 768.90 | 769.64 | 768.66 | 769.64 | 1013504 |
| 2025-07-22 18:15:00+00:00 | 769.48 | 769.95 | 768.98 | 768.98 | 0 |
| 2025-07-22 18:20:00+00:00 | 770.13 | 770.16 | 769.55 | 769.55 | 1933824 |
| 2025-07-22 18:25:00+00:00 | 770.26 | 770.35 | 770.16 | 770.21 | 5525504 |
| 2025-07-22 18:30:00+00:00 | 769.74 | 770.16 | 769.74 | 770.16 | 0 |
| 2025-07-22 18:35:00+00:00 | 770.45 | 770.45 | 769.87 | 769.87 | 1027072 |
| 2025-07-22 18:40:00+00:00 | 770.29 | 770.44 | 770.28 | 770.43 | 0 |
| 2025-07-22 18:45:00+00:00 | 770.44 | 770.44 | 770.23 | 770.27 | 0 |
| 2025-07-22 18:50:00+00:00 | 770.74 | 770.74 | 770.43 | 770.43 | 0 |
| 2025-07-22 18:55:00+00:00 | 774.88 | 775.18 | 771.91 | 771.91 | 6883584 |
| 2025-07-22 19:00:00+00:00 | 774.58 | 774.78 | 774.22 | 774.78 | 2723584 |
| 2025-07-22 19:05:00+00:00 | 774.45 | 774.78 | 774.45 | 774.51 | 0 |
| 2025-07-22 19:10:00+00:00 | 774.63 | 774.76 | 774.63 | 774.75 | 0 |
| 2025-07-22 19:15:00+00:00 | 775.24 | 775.24 | 774.71 | 774.71 | 1853184 |
| 2025-07-22 19:20:00+00:00 | 775.30 | 775.30 | 775.14 | 775.14 | 613888 |
| 2025-07-22 19:25:00+00:00 | 773.93 | 774.87 | 773.93 | 774.87 | 0 |
| 2025-07-22 19:30:00+00:00 | 773.87 | 774.28 | 773.87 | 774.28 | 0 |
| 2025-07-22 19:35:00+00:00 | 774.03 | 774.03 | 773.83 | 773.93 | 6351104 |
| 2025-07-22 19:40:00+00:00 | 773.63 | 774.04 | 773.56 | 774.04 | 7413760 |
| 2025-07-22 19:45:00+00:00 | 772.23 | 773.73 | 772.23 | 773.73 | 3811840 |
| 2025-07-22 19:50:00+00:00 | 771.54 | 772.21 | 771.51 | 772.21 | 0 |
| 2025-07-22 19:55:00+00:00 | 771.50 | 771.50 | 771.31 | 771.32 | 0 |
| 2025-07-22 20:00:00+00:00 | 772.34 | 772.34 | 771.56 | 771.56 | 0 |
| 2025-07-22 20:05:00+00:00 | 774.05 | 774.28 | 772.61 | 772.61 | 5729792 |
| 2025-07-22 20:10:00+00:00 | 775.34 | 775.34 | 774.38 | 774.38 | 13771264 |
| 2025-07-22 20:15:00+00:00 | 776.40 | 776.40 | 775.29 | 775.29 | 7354112 |
| 2025-07-22 20:20:00+00:00 | 777.14 | 777.14 | 776.69 | 776.69 | 0 |
| 2025-07-22 20:25:00+00:00 | 777.40 | 777.54 | 777.39 | 777.54 | 13631744 |
| 2025-07-22 20:30:00+00:00 | 777.10 | 777.30 | 777.10 | 777.30 | 1412352 |
| 2025-07-22 20:35:00+00:00 | 777.33 | 777.33 | 777.03 | 777.03 | 0 |
| 2025-07-22 20:40:00+00:00 | 778.43 | 778.43 | 777.89 | 777.89 | 0 |
| 2025-07-22 20:45:00+00:00 | 778.36 | 778.39 | 778.31 | 778.33 | 0 |
| 2025-07-22 20:50:00+00:00 | 778.27 | 778.33 | 778.26 | 778.33 | 9718784 |
| 2025-07-22 20:55:00+00:00 | 778.05 | 778.36 | 778.05 | 778.36 | 0 |
| 2025-07-22 21:00:00+00:00 | 778.00 | 778.00 | 777.77 | 777.97 | 0 |
| 2025-07-22 21:05:00+00:00 | 777.68 | 777.98 | 777.51 | 777.98 | 1355264 |
| 2025-07-22 21:10:00+00:00 | 778.02 | 778.04 | 777.75 | 777.78 | 0 |
| 2025-07-22 21:15:00+00:00 | 777.61 | 778.09 | 777.61 | 778.04 | 153600 |
| 2025-07-22 21:20:00+00:00 | 777.85 | 777.88 | 777.70 | 777.70 | 3763712 |
| 2025-07-22 21:25:00+00:00 | 777.21 | 777.62 | 777.21 | 777.62 | 0 |
| 2025-07-22 21:30:00+00:00 | 776.49 | 776.83 | 776.49 | 776.83 | 7095040 |
| 2025-07-22 21:35:00+00:00 | 776.42 | 776.48 | 776.37 | 776.46 | 1228032 |
| 2025-07-22 21:40:00+00:00 | 776.26 | 776.58 | 776.25 | 776.58 | 0 |
| 2025-07-22 21:45:00+00:00 | 776.05 | 776.24 | 776.05 | 776.24 | 1469696 |
| 2025-07-22 21:50:00+00:00 | 776.27 | 776.27 | 776.11 | 776.11 | 10587136 |
| 2025-07-22 21:55:00+00:00 | 776.87 | 776.91 | 776.46 | 776.46 | 1917440 |
| 2025-07-22 22:00:00+00:00 | 777.05 | 777.05 | 776.85 | 776.85 | 0 |
| 2025-07-22 22:05:00+00:00 | 777.63 | 777.65 | 777.58 | 777.59 | 0 |
| 2025-07-22 22:10:00+00:00 | 776.21 | 777.12 | 776.21 | 777.12 | 10175232 |
| 2025-07-22 22:15:00+00:00 | 775.75 | 776.20 | 775.75 | 776.20 | 0 |
| 2025-07-22 22:20:00+00:00 | 775.94 | 775.94 | 775.74 | 775.74 | 12459520 |
| 2025-07-22 22:25:00+00:00 | 775.35 | 776.08 | 775.35 | 776.08 | 5625856 |
| 2025-07-22 22:30:00+00:00 | 775.71 | 775.71 | 775.35 | 775.35 | 1481728 |
| 2025-07-22 22:35:00+00:00 | 776.39 | 776.39 | 775.89 | 775.89 | 1241856 |
| 2025-07-22 22:40:00+00:00 | 776.61 | 776.69 | 776.58 | 776.69 | 0 |
| 2025-07-22 22:45:00+00:00 | 777.20 | 777.20 | 776.66 | 776.66 | 11462656 |
| 2025-07-22 22:50:00+00:00 | 777.08 | 777.14 | 777.02 | 777.14 | 154880 |
| 2025-07-22 22:55:00+00:00 | 777.41 | 777.50 | 777.40 | 777.46 | 4498944 |
| 2025-07-22 23:00:00+00:00 | 777.46 | 777.46 | 777.30 | 777.41 | 0 |
| 2025-07-22 23:05:00+00:00 | 777.56 | 777.56 | 777.47 | 777.47 | 2996480 |
| 2025-07-22 23:10:00+00:00 | 777.78 | 777.78 | 777.63 | 777.63 | 1782016 |
| 2025-07-22 23:15:00+00:00 | 778.27 | 778.27 | 777.80 | 777.80 | 5227264 |
| 2025-07-22 23:20:00+00:00 | 781.61 | 781.61 | 779.06 | 779.42 | 24733184 |
| 2025-07-22 23:25:00+00:00 | 786.49 | 786.57 | 782.89 | 784.09 | 23360000 |
| 2025-07-22 23:30:00+00:00 | 784.92 | 786.08 | 784.86 | 786.08 | 6743040 |
| 2025-07-22 23:35:00+00:00 | 787.04 | 787.22 | 785.46 | 785.46 | 12438272 |
| 2025-07-22 23:40:00+00:00 | 786.64 | 786.70 | 786.30 | 786.59 | 13249792 |
| 2025-07-22 23:45:00+00:00 | 786.04 | 786.79 | 786.04 | 786.69 | 5149184 |
| 2025-07-22 23:50:00+00:00 | 786.00 | 786.02 | 785.91 | 785.91 | 0 |
| 2025-07-22 23:55:00+00:00 | 785.95 | 785.95 | 785.53 | 785.53 | 0 |
| 2025-07-23 00:00:00+00:00 | 786.51 | 787.03 | 786.26 | 786.26 | 16397568 |
| 2025-07-23 00:05:00+00:00 | 788.77 | 788.81 | 786.32 | 786.32 | 5035264 |
| 2025-07-23 00:10:00+00:00 | 791.70 | 791.70 | 790.19 | 790.19 | 41435904 |
| 2025-07-23 00:15:00+00:00 | 794.14 | 794.14 | 791.90 | 791.90 | 36359680 |
| 2025-07-23 00:20:00+00:00 | 795.40 | 795.47 | 794.38 | 794.38 | 10556928 |
| 2025-07-23 00:25:00+00:00 | 797.58 | 798.00 | 796.21 | 796.21 | 34552832 |
| 2025-07-23 00:30:00+00:00 | 798.55 | 798.55 | 796.29 | 797.19 | 39687936 |
| 2025-07-23 00:35:00+00:00 | 799.98 | 800.05 | 798.38 | 798.38 | 31882496 |
| 2025-07-23 00:40:00+00:00 | 802.30 | 802.30 | 802.09 | 802.27 | 41491200 |
| 2025-07-23 00:45:00+00:00 | 804.04 | 804.04 | 802.68 | 802.68 | 310016 |
| 2025-07-23 00:50:00+00:00 | 801.72 | 803.79 | 801.69 | 803.79 | 9025536 |
| 2025-07-23 00:55:00+00:00 | 800.49 | 801.38 | 800.49 | 801.38 | 35768320 |
| 2025-07-23 01:00:00+00:00 | 797.58 | 800.24 | 797.58 | 800.24 | 3935744 |
| 2025-07-23 01:05:00+00:00 | 797.96 | 798.71 | 797.50 | 797.50 | 13570816 |
| 2025-07-23 01:10:00+00:00 | 798.60 | 798.67 | 798.38 | 798.40 | 5442304 |
| 2025-07-23 01:15:00+00:00 | 798.78 | 798.78 | 798.38 | 798.38 | 0 |
| 2025-07-23 01:20:00+00:00 | 799.20 | 799.66 | 798.91 | 798.91 | 0 |
| 2025-07-23 01:25:00+00:00 | 798.83 | 798.99 | 798.80 | 798.80 | 3965952 |
| 2025-07-23 01:30:00+00:00 | 798.76 | 798.90 | 798.28 | 798.90 | 0 |
| 2025-07-23 01:35:00+00:00 | 797.92 | 797.92 | 797.92 | 797.92 | 561920 |
| 2025-07-23 01:40:00+00:00 | 795.97 | 796.52 | 795.88 | 796.50 | 0 |
| 2025-07-23 01:45:00+00:00 | 796.84 | 796.84 | 796.03 | 796.03 | 27197952 |
| 2025-07-23 01:50:00+00:00 | 796.33 | 796.71 | 796.31 | 796.71 | 0 |
| 2025-07-23 01:55:00+00:00 | 795.63 | 796.09 | 795.62 | 796.09 | 0 |
| 2025-07-23 02:00:00+00:00 | 794.18 | 795.55 | 794.18 | 795.55 | 0 |
| 2025-07-23 02:05:00+00:00 | 792.39 | 794.26 | 792.39 | 794.26 | 16650752 |
| 2025-07-23 02:10:00+00:00 | 792.33 | 792.35 | 792.21 | 792.21 | 0 |
| 2025-07-23 02:15:00+00:00 | 789.85 | 792.25 | 789.85 | 792.25 | 2254848 |
| 2025-07-23 02:20:00+00:00 | 789.74 | 789.95 | 789.74 | 789.91 | 2870528 |
| 2025-07-23 02:25:00+00:00 | 789.97 | 789.97 | 789.59 | 789.59 | 0 |
| 2025-07-23 02:30:00+00:00 | 793.24 | 793.24 | 790.08 | 790.08 | 20769536 |
| 2025-07-23 02:35:00+00:00 | 793.81 | 794.01 | 793.16 | 793.16 | 0 |
| 2025-07-23 02:40:00+00:00 | 793.18 | 793.51 | 793.18 | 793.51 | 0 |
| 2025-07-23 02:45:00+00:00 | 791.33 | 792.77 | 791.27 | 792.77 | 2306816 |
| 2025-07-23 02:50:00+00:00 | 792.26 | 792.26 | 791.42 | 791.42 | 0 |
| 2025-07-23 02:55:00+00:00 | 794.74 | 794.81 | 792.89 | 792.89 | 7644416 |
| 2025-07-23 03:00:00+00:00 | 793.89 | 795.64 | 793.89 | 795.09 | 0 |
| 2025-07-23 03:05:00+00:00 | 792.49 | 793.82 | 792.38 | 793.82 | 0 |
| 2025-07-23 03:10:00+00:00 | 792.45 | 792.90 | 792.42 | 792.90 | 0 |
| 2025-07-23 03:15:00+00:00 | 791.76 | 791.88 | 791.76 | 791.88 | 0 |
| 2025-07-23 03:20:00+00:00 | 791.28 | 791.72 | 791.28 | 791.72 | 0 |
| 2025-07-23 03:25:00+00:00 | 791.83 | 791.87 | 791.06 | 791.06 | 7453184 |
| 2025-07-23 03:30:00+00:00 | 792.24 | 792.25 | 792.22 | 792.25 | 0 |
| 2025-07-23 03:35:00+00:00 | 793.58 | 793.58 | 792.66 | 792.66 | 0 |
| 2025-07-23 03:40:00+00:00 | 795.87 | 795.87 | 794.32 | 794.32 | 2395392 |
| 2025-07-23 03:45:00+00:00 | 793.47 | 795.60 | 793.47 | 795.60 | 0 |
| 2025-07-23 03:50:00+00:00 | 795.59 | 795.59 | 793.99 | 793.99 | 0 |
| 2025-07-23 03:55:00+00:00 | 795.46 | 795.54 | 795.46 | 795.46 | 2500864 |
| 2025-07-23 04:00:00+00:00 | 796.30 | 796.40 | 795.80 | 795.80 | 0 |
| 2025-07-23 04:05:00+00:00 | 796.79 | 796.99 | 796.32 | 796.32 | 0 |
| 2025-07-23 04:10:00+00:00 | 797.08 | 797.08 | 796.78 | 796.83 | 20242432 |
| 2025-07-23 04:15:00+00:00 | 795.61 | 797.02 | 795.61 | 797.02 | 0 |
| 2025-07-23 04:20:00+00:00 | 796.29 | 796.29 | 795.59 | 795.59 | 0 |
| 2025-07-23 04:25:00+00:00 | 796.64 | 796.64 | 796.37 | 796.37 | 0 |
| 2025-07-23 04:30:00+00:00 | 798.32 | 798.32 | 796.51 | 796.51 | 1459456 |
| 2025-07-23 04:35:00+00:00 | 799.39 | 799.42 | 798.19 | 798.19 | 2644224 |
| 2025-07-23 04:40:00+00:00 | 799.40 | 799.63 | 799.40 | 799.61 | 17490944 |
| 2025-07-23 04:45:00+00:00 | 799.04 | 799.31 | 798.96 | 799.31 | 0 |
| 2025-07-23 04:50:00+00:00 | 799.01 | 799.07 | 799.01 | 799.07 | 0 |
| 2025-07-23 04:55:00+00:00 | 799.92 | 800.07 | 799.44 | 799.44 | 0 |
| 2025-07-23 05:00:00+00:00 | 799.87 | 799.95 | 799.84 | 799.95 | 0 |
| 2025-07-23 05:05:00+00:00 | 800.11 | 800.38 | 799.87 | 799.87 | 2990080 |
| 2025-07-23 05:10:00+00:00 | 799.53 | 799.68 | 799.47 | 799.47 | 2316544 |
| 2025-07-23 05:15:00+00:00 | 799.56 | 799.63 | 799.49 | 799.49 | 185600 |
| 2025-07-23 05:20:00+00:00 | 798.18 | 799.55 | 798.18 | 799.49 | 27429376 |
| 2025-07-23 05:25:00+00:00 | 797.83 | 797.92 | 797.60 | 797.60 | 0 |
| 2025-07-23 05:30:00+00:00 | 797.18 | 797.72 | 797.18 | 797.72 | 0 |
| 2025-07-23 05:35:00+00:00 | 798.40 | 798.40 | 797.38 | 797.38 | 0 |
| 2025-07-23 05:40:00+00:00 | 799.34 | 799.34 | 799.10 | 799.10 | 1132288 |
| 2025-07-23 05:45:00+00:00 | 798.53 | 799.37 | 798.50 | 799.37 | 0 |
| 2025-07-23 05:50:00+00:00 | 798.38 | 798.45 | 798.32 | 798.45 | 0 |
| 2025-07-23 05:55:00+00:00 | 797.87 | 798.22 | 797.87 | 798.22 | 0 |
| 2025-07-23 06:00:00+00:00 | 796.69 | 797.85 | 796.69 | 797.85 | 0 |
| 2025-07-23 06:05:00+00:00 | 796.17 | 796.68 | 796.17 | 796.68 | 0 |
| 2025-07-23 06:10:00+00:00 | 795.25 | 795.82 | 795.25 | 795.82 | 23277312 |
| 2025-07-23 06:15:00+00:00 | 795.13 | 795.54 | 795.13 | 795.31 | 0 |
| 2025-07-23 06:20:00+00:00 | 794.68 | 795.04 | 794.57 | 795.04 | 0 |
| 2025-07-23 06:25:00+00:00 | 796.20 | 796.24 | 794.35 | 794.35 | 7138304 |
| 2025-07-23 06:30:00+00:00 | 797.55 | 797.55 | 796.17 | 796.17 | 4246016 |
| 2025-07-23 06:35:00+00:00 | 796.33 | 797.45 | 796.33 | 797.45 | 1836800 |
| 2025-07-23 06:40:00+00:00 | 795.36 | 796.03 | 795.36 | 796.03 | 887040 |
| 2025-07-23 06:45:00+00:00 | 794.88 | 795.24 | 794.72 | 795.24 | 0 |
| 2025-07-23 06:50:00+00:00 | 794.40 | 794.91 | 794.40 | 794.91 | 0 |
| 2025-07-23 06:55:00+00:00 | 794.12 | 794.25 | 794.12 | 794.14 | 16824320 |
| 2025-07-23 07:00:00+00:00 | 794.42 | 794.44 | 794.15 | 794.15 | 0 |
| 2025-07-23 07:05:00+00:00 | 795.05 | 795.09 | 794.52 | 794.52 | 0 |
| 2025-07-23 07:10:00+00:00 | 796.53 | 796.61 | 796.49 | 796.49 | 4401408 |
| 2025-07-23 07:15:00+00:00 | 797.49 | 797.49 | 796.21 | 796.59 | 0 |
| 2025-07-23 07:20:00+00:00 | 797.71 | 797.88 | 797.56 | 797.56 | 1169408 |
| 2025-07-23 07:25:00+00:00 | 797.24 | 797.44 | 797.21 | 797.36 | 17260032 |
| 2025-07-23 07:30:00+00:00 | 798.50 | 798.50 | 797.28 | 797.28 | 0 |
| 2025-07-23 07:35:00+00:00 | 797.75 | 798.45 | 797.75 | 798.33 | 2891008 |
| 2025-07-23 07:40:00+00:00 | 795.19 | 796.19 | 795.19 | 796.19 | 3113728 |
| 2025-07-23 07:45:00+00:00 | 794.11 | 794.93 | 794.11 | 794.93 | 0 |
| 2025-07-23 07:50:00+00:00 | 793.75 | 794.14 | 793.75 | 794.14 | 9143808 |
| 2025-07-23 07:55:00+00:00 | 793.91 | 793.91 | 793.33 | 793.36 | 0 |
| 2025-07-23 08:00:00+00:00 | 794.02 | 794.67 | 793.92 | 793.92 | 0 |
| 2025-07-23 08:05:00+00:00 | 794.09 | 794.09 | 793.74 | 794.06 | 0 |
| 2025-07-23 08:10:00+00:00 | 795.89 | 795.89 | 795.10 | 795.14 | 343552 |
| 2025-07-23 08:15:00+00:00 | 796.49 | 796.54 | 795.89 | 795.89 | 0 |
| 2025-07-23 08:20:00+00:00 | 796.46 | 796.71 | 796.46 | 796.59 | 0 |
| 2025-07-23 08:25:00+00:00 | 795.93 | 796.32 | 795.88 | 796.26 | 0 |
| 2025-07-23 08:30:00+00:00 | 795.33 | 795.91 | 795.33 | 795.91 | 0 |
| 2025-07-23 08:35:00+00:00 | 793.48 | 795.20 | 793.48 | 795.20 | 0 |
| 2025-07-23 08:40:00+00:00 | 792.21 | 792.22 | 791.91 | 792.22 | 5169664 |
| 2025-07-23 08:45:00+00:00 | 792.26 | 792.26 | 791.73 | 791.73 | 3697664 |
| 2025-07-23 08:50:00+00:00 | 792.12 | 792.17 | 792.07 | 792.17 | 0 |
| 2025-07-23 08:55:00+00:00 | 793.09 | 793.11 | 792.22 | 792.22 | 10267392 |
| 2025-07-23 09:00:00+00:00 | 794.26 | 794.26 | 793.08 | 793.08 | 0 |
| 2025-07-23 09:05:00+00:00 | 794.07 | 794.18 | 794.07 | 794.17 | 0 |
| 2025-07-23 09:10:00+00:00 | 793.48 | 794.08 | 793.48 | 794.07 | 0 |
| 2025-07-23 09:15:00+00:00 | 792.33 | 793.47 | 792.33 | 793.47 | 23156480 |
| 2025-07-23 09:20:00+00:00 | 791.74 | 792.27 | 791.68 | 792.25 | 0 |
| 2025-07-23 09:25:00+00:00 | 791.56 | 791.60 | 791.48 | 791.60 | 8772096 |
| 2025-07-23 09:30:00+00:00 | 791.70 | 792.04 | 791.70 | 791.85 | 5807616 |
| 2025-07-23 09:35:00+00:00 | 793.02 | 793.09 | 791.74 | 791.74 | 0 |
| 2025-07-23 09:40:00+00:00 | 792.22 | 793.09 | 792.12 | 793.09 | 0 |
| 2025-07-23 09:45:00+00:00 | 792.01 | 792.18 | 791.60 | 792.18 | 0 |
| 2025-07-23 09:50:00+00:00 | 792.66 | 792.66 | 791.93 | 791.93 | 0 |
| 2025-07-23 09:55:00+00:00 | 792.97 | 793.32 | 792.83 | 792.83 | 0 |
| 2025-07-23 10:00:00+00:00 | 790.93 | 792.96 | 790.93 | 792.96 | 13536512 |
| 2025-07-23 10:05:00+00:00 | 791.63 | 791.95 | 790.93 | 790.93 | 0 |
| 2025-07-23 10:10:00+00:00 | 790.33 | 790.97 | 790.28 | 790.97 | 0 |
| 2025-07-23 10:15:00+00:00 | 791.18 | 791.18 | 790.18 | 790.18 | 4321792 |
| 2025-07-23 10:20:00+00:00 | 791.46 | 791.46 | 791.08 | 791.08 | 6781696 |
| 2025-07-23 10:25:00+00:00 | 794.07 | 794.07 | 792.99 | 792.99 | 4878080 |
| 2025-07-23 10:30:00+00:00 | 794.07 | 794.15 | 794.06 | 794.12 | 0 |
| 2025-07-23 10:35:00+00:00 | 795.12 | 795.12 | 793.99 | 793.99 | 17170176 |
| 2025-07-23 10:40:00+00:00 | 797.13 | 797.28 | 796.54 | 796.54 | 8473088 |
| 2025-07-23 10:45:00+00:00 | 798.67 | 798.67 | 797.22 | 797.22 | 10644736 |
| 2025-07-23 10:50:00+00:00 | 799.39 | 799.39 | 798.59 | 798.59 | 10424320 |
| 2025-07-23 10:55:00+00:00 | 799.54 | 799.75 | 799.54 | 799.75 | 2930432 |
| 2025-07-23 11:00:00+00:00 | 799.53 | 799.64 | 799.53 | 799.54 | 0 |
| 2025-07-23 11:05:00+00:00 | 799.87 | 800.30 | 799.63 | 799.63 | 35849216 |
| 2025-07-23 11:10:00+00:00 | 798.85 | 799.02 | 798.84 | 798.84 | 2225664 |
| 2025-07-23 11:15:00+00:00 | 799.46 | 799.46 | 798.01 | 798.01 | 546048 |
| 2025-07-23 11:20:00+00:00 | 799.71 | 799.89 | 799.42 | 799.42 | 17095680 |
| 2025-07-23 11:25:00+00:00 | 804.08 | 804.08 | 803.27 | 803.32 | 24390400 |
| 2025-07-23 11:30:00+00:00 | 803.81 | 804.09 | 803.68 | 804.09 | 9111808 |
| 2025-07-23 11:35:00+00:00 | 805.35 | 805.35 | 803.87 | 803.87 | 8457984 |
| 2025-07-23 11:40:00+00:00 | 806.54 | 806.54 | 805.88 | 805.88 | 10778112 |
| 2025-07-23 11:45:00+00:00 | 807.84 | 807.84 | 806.72 | 806.72 | 18415360 |
| 2025-07-23 11:50:00+00:00 | 807.28 | 807.59 | 807.03 | 807.59 | 7094784 |
| 2025-07-23 11:55:00+00:00 | 807.56 | 807.72 | 807.31 | 807.72 | 6919168 |
| 2025-07-23 12:00:00+00:00 | 808.70 | 808.70 | 808.35 | 808.35 | 8232704 |
| 2025-07-23 12:05:00+00:00 | 808.79 | 809.29 | 808.79 | 808.93 | 8984832 |
| 2025-07-23 12:10:00+00:00 | 807.32 | 807.71 | 807.32 | 807.62 | 13047296 |
| 2025-07-23 12:15:00+00:00 | 806.12 | 807.35 | 806.12 | 807.27 | 10727936 |
| 2025-07-23 12:20:00+00:00 | 805.80 | 806.01 | 805.71 | 806.01 | 3560448 |
| 2025-07-23 12:25:00+00:00 | 806.26 | 806.26 | 805.54 | 805.65 | 1788416 |
| 2025-07-23 12:30:00+00:00 | 805.60 | 805.79 | 805.60 | 805.79 | 4724480 |
| 2025-07-23 12:35:00+00:00 | 804.67 | 805.48 | 804.67 | 805.48 | 1220608 |
| 2025-07-23 12:40:00+00:00 | 801.74 | 803.73 | 801.74 | 803.73 | 0 |
| 2025-07-23 12:45:00+00:00 | 801.93 | 801.93 | 800.74 | 801.63 | 14068992 |
| 2025-07-23 12:50:00+00:00 | 800.62 | 801.68 | 800.62 | 801.68 | 2156032 |
| 2025-07-23 12:55:00+00:00 | 796.68 | 799.95 | 796.60 | 799.95 | 39048704 |
| 2025-07-23 13:00:00+00:00 | 795.94 | 795.94 | 795.60 | 795.62 | 18150144 |
| 2025-07-23 13:05:00+00:00 | 796.30 | 796.46 | 796.12 | 796.12 | 9677568 |
| 2025-07-23 13:10:00+00:00 | 795.24 | 795.83 | 795.24 | 795.83 | 0 |
| 2025-07-23 13:15:00+00:00 | 792.13 | 795.17 | 792.13 | 795.13 | 45043456 |
| 2025-07-23 13:20:00+00:00 | 791.27 | 792.05 | 791.26 | 792.05 | 23659008 |
| 2025-07-23 13:25:00+00:00 | 789.88 | 789.88 | 788.76 | 788.96 | 12761600 |
| 2025-07-23 13:30:00+00:00 | 790.09 | 792.03 | 790.09 | 790.34 | 10354688 |
| 2025-07-23 13:35:00+00:00 | 787.51 | 789.51 | 787.39 | 789.51 | 8235008 |
| 2025-07-23 13:40:00+00:00 | 780.88 | 785.29 | 780.88 | 785.29 | 20587520 |
| 2025-07-23 13:45:00+00:00 | 780.09 | 780.52 | 778.58 | 780.52 | 4309504 |
| 2025-07-23 13:50:00+00:00 | 780.31 | 780.31 | 778.32 | 779.27 | 36075008 |
| 2025-07-23 13:55:00+00:00 | 783.47 | 784.67 | 783.47 | 784.67 | 9113600 |
| 2025-07-23 14:00:00+00:00 | 784.60 | 784.60 | 782.17 | 783.15 | 23521792 |
| 2025-07-23 14:05:00+00:00 | 786.58 | 786.58 | 785.05 | 785.05 | 8998912 |
| 2025-07-23 14:10:00+00:00 | 785.89 | 786.82 | 785.89 | 786.58 | 0 |
| 2025-07-23 14:15:00+00:00 | 786.71 | 786.71 | 785.06 | 786.01 | 13883136 |
| 2025-07-23 14:20:00+00:00 | 787.25 | 787.34 | 787.25 | 787.34 | 7285760 |
| 2025-07-23 14:25:00+00:00 | 789.53 | 789.53 | 788.09 | 788.09 | 32867840 |
| 2025-07-23 14:30:00+00:00 | 789.67 | 789.97 | 789.50 | 789.50 | 6220800 |
| 2025-07-23 14:35:00+00:00 | 788.58 | 789.57 | 788.58 | 789.33 | 275968 |
| 2025-07-23 14:40:00+00:00 | 787.90 | 787.90 | 787.72 | 787.72 | 4502016 |
| 2025-07-23 14:45:00+00:00 | 786.26 | 787.20 | 786.26 | 787.20 | 554496 |
| 2025-07-23 14:50:00+00:00 | 785.57 | 786.23 | 785.57 | 786.23 | 0 |
| 2025-07-23 14:55:00+00:00 | 786.14 | 786.14 | 785.96 | 785.96 | 323840 |
| 2025-07-23 15:00:00+00:00 | 787.85 | 787.85 | 787.19 | 787.19 | 4407808 |
| 2025-07-23 15:05:00+00:00 | 786.15 | 787.60 | 786.15 | 787.60 | 2648576 |
| 2025-07-23 15:10:00+00:00 | 783.36 | 784.70 | 783.36 | 784.70 | 0 |
| 2025-07-23 15:15:00+00:00 | 782.12 | 783.08 | 781.71 | 783.08 | 4330496 |
| 2025-07-23 15:20:00+00:00 | 783.56 | 783.56 | 782.56 | 782.56 | 0 |
| 2025-07-23 15:25:00+00:00 | 782.99 | 783.52 | 782.99 | 783.52 | 14019328 |
| 2025-07-23 15:30:00+00:00 | 784.89 | 784.89 | 783.33 | 783.33 | 0 |
| 2025-07-23 15:35:00+00:00 | 786.28 | 786.28 | 784.93 | 784.93 | 4462080 |
| 2025-07-23 15:40:00+00:00 | 788.06 | 788.06 | 786.92 | 786.92 | 9381120 |
| 2025-07-23 15:45:00+00:00 | 788.14 | 788.89 | 788.14 | 788.89 | 0 |
| 2025-07-23 15:50:00+00:00 | 787.52 | 788.05 | 787.52 | 788.05 | 2124544 |
| 2025-07-23 15:55:00+00:00 | 785.84 | 785.84 | 785.38 | 785.53 | 39268864 |
| 2025-07-23 16:00:00+00:00 | 783.65 | 785.80 | 783.65 | 785.80 | 342784 |
| 2025-07-23 16:05:00+00:00 | 782.79 | 783.31 | 781.71 | 783.31 | 0 |
| 2025-07-23 16:10:00+00:00 | 780.59 | 783.04 | 780.59 | 783.04 | 36391168 |
| 2025-07-23 16:15:00+00:00 | 779.94 | 780.71 | 779.94 | 780.58 | 5143296 |
| 2025-07-23 16:20:00+00:00 | 778.21 | 779.59 | 778.21 | 779.59 | 6196224 |
| 2025-07-23 16:25:00+00:00 | 775.95 | 776.18 | 775.95 | 776.11 | 7022336 |
| 2025-07-23 16:30:00+00:00 | 775.81 | 777.18 | 775.81 | 777.18 | 5696256 |
| 2025-07-23 16:35:00+00:00 | 770.26 | 775.20 | 770.14 | 775.20 | 17158144 |
| 2025-07-23 16:40:00+00:00 | 769.77 | 770.07 | 769.68 | 770.07 | 1372416 |
| 2025-07-23 16:45:00+00:00 | 769.20 | 770.37 | 769.20 | 769.84 | 4504832 |
| 2025-07-23 16:50:00+00:00 | 769.48 | 769.48 | 769.17 | 769.17 | 1421312 |
| 2025-07-23 16:55:00+00:00 | 768.12 | 770.09 | 768.12 | 770.09 | 6554368 |
| 2025-07-23 17:00:00+00:00 | 767.42 | 768.02 | 766.81 | 768.02 | 0 |
| 2025-07-23 17:05:00+00:00 | 766.40 | 767.57 | 766.40 | 767.57 | 36468224 |
| 2025-07-23 17:10:00+00:00 | 764.55 | 764.89 | 764.55 | 764.62 | 178176 |
| 2025-07-23 17:15:00+00:00 | 764.39 | 764.78 | 764.39 | 764.78 | 7392000 |
| 2025-07-23 17:20:00+00:00 | 764.07 | 764.19 | 762.89 | 764.19 | 8598784 |
| 2025-07-23 17:25:00+00:00 | 767.30 | 767.30 | 765.79 | 765.94 | 18142208 |
| 2025-07-23 17:30:00+00:00 | 766.11 | 766.76 | 764.99 | 766.76 | 3784192 |
| 2025-07-23 17:35:00+00:00 | 768.00 | 768.00 | 766.32 | 766.46 | 9181440 |
| 2025-07-23 17:40:00+00:00 | 768.99 | 769.23 | 768.07 | 768.07 | 2397696 |
| 2025-07-23 17:45:00+00:00 | 769.65 | 769.65 | 769.16 | 769.26 | 0 |
| 2025-07-23 17:50:00+00:00 | 769.59 | 769.84 | 769.44 | 769.84 | 8262400 |
| 2025-07-23 17:55:00+00:00 | 770.50 | 770.50 | 769.69 | 769.69 | 28394240 |
| 2025-07-23 18:00:00+00:00 | 771.26 | 771.26 | 770.56 | 770.56 | 4071936 |
| 2025-07-23 18:05:00+00:00 | 771.66 | 771.74 | 771.31 | 771.53 | 1788160 |
| 2025-07-23 18:10:00+00:00 | 771.14 | 771.86 | 771.14 | 771.86 | 3311616 |
| 2025-07-23 18:15:00+00:00 | 771.13 | 771.20 | 770.74 | 771.20 | 448000 |
| 2025-07-23 18:20:00+00:00 | 772.12 | 772.15 | 771.43 | 771.43 | 2980352 |
| 2025-07-23 18:25:00+00:00 | 773.24 | 773.38 | 773.22 | 773.22 | 10690304 |
| 2025-07-23 18:30:00+00:00 | 772.97 | 772.97 | 772.66 | 772.66 | 0 |
| 2025-07-23 18:35:00+00:00 | 773.23 | 773.24 | 773.23 | 773.24 | 7638016 |
| 2025-07-23 18:40:00+00:00 | 773.85 | 773.85 | 773.21 | 773.21 | 2189056 |
| 2025-07-23 18:45:00+00:00 | 773.65 | 773.65 | 773.08 | 773.63 | 0 |
| 2025-07-23 18:50:00+00:00 | 774.13 | 774.13 | 773.74 | 773.74 | 0 |
| 2025-07-23 18:55:00+00:00 | 774.74 | 774.78 | 774.37 | 774.37 | 24455680 |
| 2025-07-23 19:00:00+00:00 | 774.86 | 774.95 | 774.86 | 774.94 | 0 |
| 2025-07-23 19:05:00+00:00 | 775.87 | 775.87 | 775.61 | 775.70 | 0 |
| 2025-07-23 19:10:00+00:00 | 776.51 | 776.51 | 775.99 | 775.99 | 0 |
| 2025-07-23 19:15:00+00:00 | 774.33 | 775.98 | 774.33 | 775.98 | 934400 |
| 2025-07-23 19:20:00+00:00 | 775.00 | 775.46 | 774.36 | 774.47 | 0 |
| 2025-07-23 19:25:00+00:00 | 774.14 | 774.38 | 774.14 | 774.38 | 0 |
| 2025-07-23 19:30:00+00:00 | 772.99 | 774.15 | 772.99 | 774.15 | 0 |
| 2025-07-23 19:35:00+00:00 | 772.86 | 773.03 | 772.86 | 772.88 | 29325056 |
| 2025-07-23 19:40:00+00:00 | 772.47 | 772.79 | 772.47 | 772.76 | 0 |
| 2025-07-23 19:45:00+00:00 | 773.63 | 773.63 | 772.60 | 772.60 | 0 |
| 2025-07-23 19:50:00+00:00 | 774.19 | 774.19 | 773.75 | 773.83 | 2007040 |
| 2025-07-23 19:55:00+00:00 | 773.66 | 773.89 | 773.66 | 773.85 | 0 |
| 2025-07-23 20:00:00+00:00 | 772.73 | 773.53 | 772.05 | 773.53 | 0 |
| 2025-07-23 20:05:00+00:00 | 771.74 | 772.65 | 771.74 | 772.65 | 0 |
| 2025-07-23 20:10:00+00:00 | 770.73 | 771.49 | 770.73 | 771.20 | 0 |
| 2025-07-23 20:15:00+00:00 | 769.97 | 770.80 | 769.97 | 770.80 | 0 |
| 2025-07-23 20:20:00+00:00 | 769.56 | 770.06 | 769.56 | 770.06 | 0 |
| 2025-07-23 20:25:00+00:00 | 767.20 | 769.45 | 767.20 | 769.45 | 2602240 |
| 2025-07-23 20:30:00+00:00 | 763.75 | 766.97 | 763.75 | 766.97 | 37839360 |
| 2025-07-23 20:35:00+00:00 | 760.65 | 763.53 | 760.56 | 763.53 | 9482496 |
| 2025-07-23 20:40:00+00:00 | 759.54 | 760.19 | 759.46 | 760.14 | 11257600 |
| 2025-07-23 20:45:00+00:00 | 761.31 | 762.60 | 760.26 | 760.26 | 9556224 |
| 2025-07-23 20:50:00+00:00 | 759.97 | 760.63 | 759.55 | 760.63 | 3211520 |
| 2025-07-23 20:55:00+00:00 | 763.32 | 763.32 | 762.45 | 762.45 | 7286016 |
| 2025-07-23 21:00:00+00:00 | 764.84 | 764.84 | 763.35 | 763.35 | 15161856 |
| 2025-07-23 21:05:00+00:00 | 765.16 | 765.16 | 764.78 | 764.78 | 0 |
| 2025-07-23 21:10:00+00:00 | 764.64 | 765.49 | 764.48 | 765.49 | 28445184 |
| 2025-07-23 21:15:00+00:00 | 764.25 | 765.42 | 764.25 | 764.89 | 12257280 |
| 2025-07-23 21:20:00+00:00 | 760.17 | 763.15 | 760.17 | 763.15 | 0 |
| 2025-07-23 21:25:00+00:00 | 754.25 | 757.13 | 754.18 | 757.13 | 5606400 |
| 2025-07-23 21:30:00+00:00 | 760.57 | 760.57 | 758.98 | 758.98 | 13758976 |
| 2025-07-23 21:35:00+00:00 | 760.66 | 760.66 | 759.28 | 760.59 | 6396160 |
| 2025-07-23 21:40:00+00:00 | 765.35 | 765.50 | 761.18 | 761.18 | 0 |
| 2025-07-23 21:45:00+00:00 | 768.16 | 768.16 | 765.14 | 765.14 | 45421312 |
| 2025-07-23 21:50:00+00:00 | 769.21 | 769.21 | 768.03 | 768.03 | 2710784 |
| 2025-07-23 21:55:00+00:00 | 768.94 | 770.25 | 768.94 | 770.25 | 11233024 |
| 2025-07-23 22:00:00+00:00 | 765.25 | 768.93 | 765.25 | 768.93 | 3017216 |
| 2025-07-23 22:05:00+00:00 | 766.63 | 766.63 | 765.76 | 765.79 | 204800 |
| 2025-07-23 22:10:00+00:00 | 769.20 | 769.20 | 768.01 | 768.01 | 10258176 |
| 2025-07-23 22:15:00+00:00 | 769.63 | 770.03 | 769.22 | 769.22 | 8587776 |
| 2025-07-23 22:20:00+00:00 | 772.16 | 772.16 | 769.82 | 769.82 | 0 |
| 2025-07-23 22:25:00+00:00 | 772.55 | 773.48 | 772.55 | 773.48 | 2724352 |
| 2025-07-23 22:30:00+00:00 | 772.43 | 772.78 | 772.43 | 772.78 | 34021632 |
| 2025-07-23 22:35:00+00:00 | 773.09 | 773.15 | 772.60 | 772.60 | 0 |
| 2025-07-23 22:40:00+00:00 | 773.38 | 773.38 | 773.20 | 773.20 | 35258624 |
| 2025-07-23 22:45:00+00:00 | 773.51 | 773.52 | 773.41 | 773.41 | 0 |
| 2025-07-23 22:50:00+00:00 | 774.36 | 774.42 | 773.81 | 773.86 | 36331520 |
| 2025-07-23 22:55:00+00:00 | 773.51 | 774.20 | 773.45 | 774.11 | 0 |
| 2025-07-23 23:00:00+00:00 | 774.51 | 774.51 | 773.57 | 773.57 | 0 |
| 2025-07-23 23:05:00+00:00 | 775.35 | 775.35 | 774.57 | 774.57 | 3062272 |
| 2025-07-23 23:10:00+00:00 | 776.13 | 776.14 | 775.82 | 775.82 | 1950464 |
| 2025-07-23 23:15:00+00:00 | 775.54 | 776.08 | 775.54 | 776.08 | 0 |
| 2025-07-23 23:20:00+00:00 | 775.68 | 775.82 | 775.57 | 775.57 | 0 |
| 2025-07-23 23:25:00+00:00 | 775.93 | 775.93 | 775.64 | 775.69 | 0 |
| 2025-07-23 23:30:00+00:00 | 775.58 | 776.11 | 775.58 | 775.95 | 0 |
| 2025-07-23 23:35:00+00:00 | 775.76 | 775.76 | 775.60 | 775.65 | 0 |
| 2025-07-23 23:40:00+00:00 | 776.08 | 776.15 | 776.02 | 776.07 | 2947072 |
| 2025-07-23 23:45:00+00:00 | 776.21 | 776.37 | 776.08 | 776.08 | 0 |
| 2025-07-23 23:50:00+00:00 | 776.61 | 776.74 | 776.18 | 776.18 | 0 |
| 2025-07-23 23:55:00+00:00 | 776.63 | 776.63 | 776.45 | 776.46 | 0 |
| 2025-07-24 00:00:00+00:00 | 775.02 | 776.74 | 775.02 | 776.64 | 0 |
| 2025-07-24 00:05:00+00:00 | 774.09 | 775.01 | 773.73 | 775.01 | 0 |
| 2025-07-24 00:10:00+00:00 | 775.17 | 775.17 | 774.42 | 774.42 | 0 |
| 2025-07-24 00:15:00+00:00 | 775.93 | 775.93 | 775.11 | 775.11 | 0 |
| 2025-07-24 00:20:00+00:00 | 778.12 | 778.16 | 776.01 | 776.01 | 0 |
| 2025-07-24 00:25:00+00:00 | 778.62 | 778.66 | 778.47 | 778.66 | 0 |
| 2025-07-24 00:30:00+00:00 | 778.81 | 779.22 | 778.65 | 778.65 | 0 |
| 2025-07-24 00:35:00+00:00 | 779.96 | 779.96 | 778.99 | 778.99 | 0 |
| 2025-07-24 00:40:00+00:00 | 782.14 | 782.14 | 781.02 | 781.02 | 0 |
| 2025-07-24 00:45:00+00:00 | 782.31 | 782.68 | 782.25 | 782.25 | 0 |
| 2025-07-24 00:50:00+00:00 | 783.16 | 783.16 | 782.37 | 782.37 | 0 |
| 2025-07-24 00:55:00+00:00 | 784.40 | 784.46 | 783.92 | 783.92 | 0 |
| 2025-07-24 01:00:00+00:00 | 783.61 | 784.37 | 783.61 | 784.37 | 0 |
| 2025-07-24 01:05:00+00:00 | 783.66 | 783.81 | 783.51 | 783.51 | 0 |
| 2025-07-24 01:10:00+00:00 | 783.14 | 783.41 | 783.03 | 783.41 | 0 |
| 2025-07-24 01:15:00+00:00 | 783.29 | 783.29 | 783.03 | 783.08 | 0 |
| 2025-07-24 01:20:00+00:00 | 783.86 | 784.25 | 783.39 | 783.41 | 0 |
| 2025-07-24 01:25:00+00:00 | 783.00 | 783.00 | 782.68 | 782.77 | 0 |
| 2025-07-24 01:30:00+00:00 | 783.36 | 783.36 | 782.84 | 782.84 | 0 |
| 2025-07-24 01:35:00+00:00 | 783.20 | 783.35 | 783.08 | 783.35 | 0 |
| 2025-07-24 01:40:00+00:00 | 783.24 | 783.75 | 783.24 | 783.75 | 0 |
| 2025-07-24 01:45:00+00:00 | 783.27 | 783.27 | 783.12 | 783.26 | 0 |
| 2025-07-24 01:50:00+00:00 | 784.24 | 784.24 | 783.27 | 783.27 | 0 |
| 2025-07-24 01:55:00+00:00 | 784.06 | 784.38 | 783.95 | 784.38 | 0 |
| 2025-07-24 02:00:00+00:00 | 783.69 | 784.26 | 783.69 | 784.02 | 0 |
| 2025-07-24 02:05:00+00:00 | 783.44 | 783.75 | 783.44 | 783.75 | 3432960 |
| 2025-07-24 02:10:00+00:00 | 782.80 | 783.27 | 782.80 | 783.27 | 0 |
| 2025-07-24 02:15:00+00:00 | 782.04 | 782.91 | 782.04 | 782.85 | 0 |
| 2025-07-24 02:20:00+00:00 | 781.29 | 781.98 | 781.28 | 781.98 | 0 |
| 2025-07-24 02:25:00+00:00 | 781.30 | 781.40 | 781.28 | 781.31 | 0 |
| 2025-07-24 02:30:00+00:00 | 781.87 | 781.87 | 781.32 | 781.32 | 0 |
| 2025-07-24 02:35:00+00:00 | 782.35 | 782.46 | 781.87 | 781.90 | 0 |
| 2025-07-24 02:40:00+00:00 | 783.18 | 783.18 | 782.83 | 782.83 | 0 |
| 2025-07-24 02:45:00+00:00 | 784.21 | 784.21 | 783.25 | 783.25 | 0 |
| 2025-07-24 02:50:00+00:00 | 784.54 | 784.54 | 784.11 | 784.11 | 2887168 |
| 2025-07-24 02:55:00+00:00 | 783.01 | 784.54 | 783.01 | 784.54 | 20086784 |
| 2025-07-24 03:00:00+00:00 | 782.24 | 783.00 | 782.24 | 783.00 | 0 |
| 2025-07-24 03:05:00+00:00 | 782.33 | 782.59 | 782.33 | 782.42 | 0 |
| 2025-07-24 03:10:00+00:00 | 782.23 | 782.35 | 781.91 | 781.91 | 0 |
| 2025-07-24 03:15:00+00:00 | 782.03 | 782.38 | 782.03 | 782.38 | 1632000 |
| 2025-07-24 03:20:00+00:00 | 782.39 | 782.39 | 782.00 | 782.00 | 0 |
| 2025-07-24 03:25:00+00:00 | 783.85 | 783.85 | 782.74 | 782.74 | 3163136 |
| 2025-07-24 03:30:00+00:00 | 782.93 | 783.58 | 782.93 | 783.58 | 0 |
| 2025-07-24 03:35:00+00:00 | 782.38 | 782.77 | 782.38 | 782.77 | 0 |
| 2025-07-24 03:40:00+00:00 | 783.43 | 783.43 | 782.71 | 782.71 | 535296 |
| 2025-07-24 03:45:00+00:00 | 782.33 | 783.41 | 782.33 | 783.41 | 0 |
| 2025-07-24 03:50:00+00:00 | 781.90 | 782.27 | 781.90 | 782.27 | 0 |
| 2025-07-24 03:55:00+00:00 | 780.38 | 781.13 | 780.22 | 781.13 | 0 |
| 2025-07-24 04:00:00+00:00 | 778.99 | 780.27 | 778.99 | 780.27 | 0 |
| 2025-07-24 04:05:00+00:00 | 778.77 | 779.22 | 778.77 | 779.22 | 0 |
| 2025-07-24 04:10:00+00:00 | 778.16 | 778.16 | 778.02 | 778.09 | 0 |
| 2025-07-24 04:15:00+00:00 | 778.18 | 779.02 | 778.18 | 778.24 | 31039488 |
| 2025-07-24 04:20:00+00:00 | 777.71 | 778.11 | 777.71 | 778.11 | 0 |
| 2025-07-24 04:25:00+00:00 | 775.88 | 776.87 | 775.88 | 776.77 | 0 |
| 2025-07-24 04:30:00+00:00 | 774.70 | 775.83 | 774.70 | 775.83 | 0 |
| 2025-07-24 04:35:00+00:00 | 773.93 | 774.60 | 773.90 | 774.60 | 0 |
| 2025-07-24 04:40:00+00:00 | 771.87 | 772.34 | 771.87 | 772.29 | 974848 |
| 2025-07-24 04:45:00+00:00 | 769.72 | 771.87 | 769.72 | 771.87 | 1539072 |
| 2025-07-24 04:50:00+00:00 | 769.09 | 769.76 | 769.09 | 769.76 | 0 |
| 2025-07-24 04:55:00+00:00 | 768.25 | 768.44 | 767.94 | 768.08 | 15343104 |
| 2025-07-24 05:00:00+00:00 | 767.92 | 768.23 | 767.85 | 768.23 | 0 |
| 2025-07-24 05:05:00+00:00 | 766.23 | 767.69 | 766.17 | 767.69 | 0 |
| 2025-07-24 05:10:00+00:00 | 764.08 | 764.40 | 764.08 | 764.37 | 0 |
| 2025-07-24 05:15:00+00:00 | 765.14 | 765.14 | 763.47 | 764.11 | 0 |
| 2025-07-24 05:20:00+00:00 | 763.84 | 764.73 | 763.84 | 764.73 | 1591552 |
| 2025-07-24 05:25:00+00:00 | 762.22 | 762.78 | 762.22 | 762.50 | 0 |
| 2025-07-24 05:30:00+00:00 | 762.03 | 762.14 | 761.84 | 762.14 | 1757184 |
| 2025-07-24 05:35:00+00:00 | 762.85 | 762.95 | 762.65 | 762.65 | 29046272 |
| 2025-07-24 05:40:00+00:00 | 763.52 | 763.52 | 762.95 | 762.95 | 1277696 |
| 2025-07-24 05:45:00+00:00 | 763.10 | 764.29 | 763.10 | 763.98 | 12342016 |
| 2025-07-24 05:50:00+00:00 | 760.38 | 763.12 | 760.38 | 763.12 | 11421184 |
| 2025-07-24 05:55:00+00:00 | 754.50 | 759.67 | 754.50 | 759.35 | 9288704 |
| 2025-07-24 06:00:00+00:00 | 754.21 | 754.37 | 752.78 | 754.37 | 7154688 |
| 2025-07-24 06:05:00+00:00 | 754.58 | 754.58 | 754.15 | 754.15 | 3904256 |
| 2025-07-24 06:10:00+00:00 | 754.74 | 755.13 | 754.74 | 754.94 | 5568000 |
| 2025-07-24 06:15:00+00:00 | 753.11 | 755.34 | 753.11 | 755.17 | 4628480 |
| 2025-07-24 06:20:00+00:00 | 753.94 | 753.94 | 753.16 | 753.16 | 0 |
| 2025-07-24 06:25:00+00:00 | 756.52 | 756.52 | 755.60 | 755.60 | 12087296 |
| 2025-07-24 06:30:00+00:00 | 756.14 | 756.94 | 756.14 | 756.70 | 27845888 |
| 2025-07-24 06:35:00+00:00 | 753.99 | 755.93 | 753.99 | 755.93 | 0 |
| 2025-07-24 06:40:00+00:00 | 748.78 | 753.97 | 748.78 | 753.97 | 21792768 |
| 2025-07-24 06:45:00+00:00 | 748.08 | 748.73 | 747.53 | 748.73 | 11832064 |
| 2025-07-24 06:50:00+00:00 | 747.97 | 748.73 | 747.97 | 747.99 | 1654784 |
| 2025-07-24 06:55:00+00:00 | 749.49 | 749.49 | 746.30 | 746.30 | 8027904 |
| 2025-07-24 07:00:00+00:00 | 749.33 | 749.71 | 749.33 | 749.43 | 5618944 |
| 2025-07-24 07:05:00+00:00 | 746.65 | 747.58 | 746.05 | 747.58 | 0 |
| 2025-07-24 07:10:00+00:00 | 751.49 | 751.54 | 749.57 | 749.76 | 44658944 |
| 2025-07-24 07:15:00+00:00 | 751.41 | 751.46 | 751.29 | 751.46 | 14770688 |
| 2025-07-24 07:20:00+00:00 | 752.99 | 753.02 | 751.81 | 751.81 | 8241152 |
| 2025-07-24 07:25:00+00:00 | 754.31 | 754.31 | 753.22 | 753.22 | 9293824 |
| 2025-07-24 07:30:00+00:00 | 753.90 | 755.73 | 753.90 | 755.73 | 5833984 |
| 2025-07-24 07:35:00+00:00 | 754.19 | 754.19 | 753.84 | 753.89 | 0 |
| 2025-07-24 07:40:00+00:00 | 755.35 | 755.42 | 755.06 | 755.16 | 411904 |
| 2025-07-24 07:45:00+00:00 | 756.31 | 756.67 | 755.38 | 755.38 | 0 |
| 2025-07-24 07:50:00+00:00 | 756.16 | 756.16 | 756.07 | 756.10 | 1403648 |
| 2025-07-24 07:55:00+00:00 | 758.34 | 758.34 | 757.01 | 757.01 | 0 |
| 2025-07-24 08:00:00+00:00 | 758.29 | 758.84 | 758.29 | 758.45 | 0 |
| 2025-07-24 08:05:00+00:00 | 759.48 | 759.49 | 758.35 | 758.35 | 9389056 |
| 2025-07-24 08:10:00+00:00 | 762.32 | 762.32 | 760.94 | 760.94 | 4138496 |
| 2025-07-24 08:15:00+00:00 | 762.68 | 763.74 | 762.26 | 762.26 | 9512960 |
| 2025-07-24 08:20:00+00:00 | 762.51 | 762.73 | 762.40 | 762.73 | 0 |
| 2025-07-24 08:25:00+00:00 | 762.31 | 762.40 | 762.29 | 762.29 | 26484224 |
| 2025-07-24 08:30:00+00:00 | 763.03 | 763.03 | 762.28 | 762.28 | 0 |
| 2025-07-24 08:35:00+00:00 | 763.39 | 763.41 | 763.00 | 763.00 | 379392 |
| 2025-07-24 08:40:00+00:00 | 763.73 | 763.91 | 763.73 | 763.89 | 1233664 |
| 2025-07-24 08:45:00+00:00 | 765.14 | 765.14 | 763.81 | 763.81 | 654080 |
| 2025-07-24 08:50:00+00:00 | 765.87 | 765.87 | 765.33 | 765.33 | 851968 |
| 2025-07-24 08:55:00+00:00 | 766.89 | 766.93 | 766.44 | 766.44 | 25154560 |
| 2025-07-24 09:00:00+00:00 | 767.24 | 767.24 | 766.91 | 766.92 | 0 |
| 2025-07-24 09:05:00+00:00 | 767.76 | 767.76 | 767.34 | 767.34 | 0 |
| 2025-07-24 09:10:00+00:00 | 767.81 | 767.87 | 767.81 | 767.87 | 419328 |
| 2025-07-24 09:15:00+00:00 | 766.30 | 767.53 | 766.30 | 767.53 | 28672 |
| 2025-07-24 09:20:00+00:00 | 766.57 | 766.66 | 766.22 | 766.22 | 3723264 |
| 2025-07-24 09:25:00+00:00 | 766.39 | 766.54 | 766.19 | 766.33 | 0 |
| 2025-07-24 09:30:00+00:00 | 766.92 | 766.92 | 766.18 | 766.18 | 0 |
| 2025-07-24 09:35:00+00:00 | 766.37 | 766.79 | 766.33 | 766.79 | 476160 |
| 2025-07-24 09:40:00+00:00 | 766.42 | 766.42 | 766.28 | 766.28 | 0 |
| 2025-07-24 09:45:00+00:00 | 767.08 | 767.17 | 766.43 | 766.43 | 2210560 |
| 2025-07-24 09:50:00+00:00 | 765.27 | 767.04 | 765.10 | 767.04 | 2600448 |
| 2025-07-24 09:55:00+00:00 | 765.45 | 765.45 | 764.93 | 764.93 | 0 |
| 2025-07-24 10:00:00+00:00 | 766.12 | 766.22 | 765.37 | 765.37 | 0 |
| 2025-07-24 10:05:00+00:00 | 766.59 | 766.63 | 766.05 | 766.05 | 0 |
| 2025-07-24 10:10:00+00:00 | 764.44 | 765.80 | 764.37 | 765.80 | 17428480 |
| 2025-07-24 10:15:00+00:00 | 763.25 | 764.41 | 763.25 | 764.41 | 0 |
| 2025-07-24 10:20:00+00:00 | 761.71 | 763.17 | 761.71 | 763.17 | 0 |
| 2025-07-24 10:25:00+00:00 | 760.54 | 761.28 | 760.47 | 761.12 | 1537536 |
| 2025-07-24 10:30:00+00:00 | 757.43 | 759.47 | 757.43 | 759.47 | 106752 |
| 2025-07-24 10:35:00+00:00 | 757.50 | 757.51 | 756.90 | 757.51 | 0 |
| 2025-07-24 10:40:00+00:00 | 759.51 | 759.69 | 758.43 | 758.43 | 0 |
| 2025-07-24 10:45:00+00:00 | 760.64 | 760.64 | 758.98 | 759.60 | 0 |
| 2025-07-24 10:50:00+00:00 | 761.31 | 761.73 | 760.52 | 760.52 | 0 |
| 2025-07-24 10:55:00+00:00 | 762.38 | 762.38 | 761.21 | 761.21 | 489216 |
| 2025-07-24 11:00:00+00:00 | 763.61 | 763.61 | 762.43 | 762.43 | 15378432 |
| 2025-07-24 11:05:00+00:00 | 763.78 | 763.92 | 763.52 | 763.66 | 0 |
| 2025-07-24 11:10:00+00:00 | 765.61 | 765.61 | 764.29 | 764.29 | 477952 |
| 2025-07-24 11:15:00+00:00 | 766.72 | 767.02 | 765.81 | 765.81 | 3116032 |
| 2025-07-24 11:20:00+00:00 | 767.09 | 767.09 | 766.68 | 766.85 | 0 |
| 2025-07-24 11:25:00+00:00 | 768.66 | 768.67 | 767.91 | 767.91 | 0 |
| 2025-07-24 11:30:00+00:00 | 768.72 | 768.72 | 768.62 | 768.62 | 22174208 |
| 2025-07-24 11:35:00+00:00 | 769.78 | 769.85 | 769.42 | 769.42 | 0 |
| 2025-07-24 11:40:00+00:00 | 770.52 | 770.52 | 770.02 | 770.02 | 0 |
| 2025-07-24 11:45:00+00:00 | 770.00 | 770.88 | 770.00 | 770.52 | 0 |
| 2025-07-24 11:50:00+00:00 | 770.83 | 770.83 | 770.05 | 770.05 | 0 |
| 2025-07-24 11:55:00+00:00 | 771.32 | 771.60 | 771.32 | 771.50 | 0 |
| 2025-07-24 12:00:00+00:00 | 771.73 | 771.73 | 770.77 | 771.21 | 12416256 |
| 2025-07-24 12:05:00+00:00 | 769.32 | 771.60 | 769.32 | 771.60 | 0 |
| 2025-07-24 12:10:00+00:00 | 768.70 | 769.01 | 768.70 | 769.01 | 0 |
| 2025-07-24 12:15:00+00:00 | 767.81 | 768.87 | 767.81 | 768.80 | 378880 |
| 2025-07-24 12:20:00+00:00 | 767.20 | 767.73 | 767.20 | 767.73 | 0 |
| 2025-07-24 12:25:00+00:00 | 769.03 | 769.03 | 767.66 | 767.66 | 696832 |
| 2025-07-24 12:30:00+00:00 | 768.01 | 769.03 | 768.01 | 769.03 | 2915840 |
| 2025-07-24 12:35:00+00:00 | 766.59 | 768.18 | 766.28 | 767.90 | 0 |
| 2025-07-24 12:40:00+00:00 | 766.31 | 766.63 | 766.10 | 766.37 | 0 |
| 2025-07-24 12:45:00+00:00 | 766.59 | 766.88 | 766.33 | 766.33 | 0 |
| 2025-07-24 12:50:00+00:00 | 767.60 | 767.67 | 766.77 | 766.77 | 418048 |
| 2025-07-24 12:55:00+00:00 | 768.64 | 768.64 | 767.70 | 767.70 | 0 |
| 2025-07-24 13:00:00+00:00 | 769.10 | 769.10 | 768.64 | 768.64 | 0 |
| 2025-07-24 13:05:00+00:00 | 769.14 | 769.27 | 769.07 | 769.20 | 0 |
| 2025-07-24 13:10:00+00:00 | 769.23 | 769.62 | 769.02 | 769.46 | 0 |
| 2025-07-24 13:15:00+00:00 | 769.48 | 769.86 | 769.13 | 769.13 | 0 |
| 2025-07-24 13:20:00+00:00 | 769.64 | 769.68 | 769.52 | 769.52 | 0 |
| 2025-07-24 13:25:00+00:00 | 769.33 | 769.33 | 769.01 | 769.04 | 0 |
| 2025-07-24 13:30:00+00:00 | 768.60 | 769.24 | 768.60 | 769.24 | 0 |
| 2025-07-24 13:35:00+00:00 | 770.00 | 770.26 | 768.96 | 768.96 | 0 |
| 2025-07-24 13:40:00+00:00 | 769.55 | 769.82 | 769.09 | 769.09 | 0 |
| 2025-07-24 13:45:00+00:00 | 770.18 | 770.18 | 769.45 | 769.45 | 0 |
| 2025-07-24 13:50:00+00:00 | 769.24 | 770.11 | 769.24 | 770.11 | 0 |
| 2025-07-24 13:55:00+00:00 | 767.06 | 768.51 | 767.06 | 768.51 | 0 |
| 2025-07-24 14:00:00+00:00 | 766.77 | 767.00 | 765.46 | 767.00 | 0 |
| 2025-07-24 14:05:00+00:00 | 767.64 | 767.88 | 767.00 | 767.09 | 0 |
| 2025-07-24 14:10:00+00:00 | 765.15 | 766.22 | 765.15 | 766.16 | 0 |
| 2025-07-24 14:15:00+00:00 | 763.29 | 765.17 | 763.17 | 765.17 | 14727424 |
| 2025-07-24 14:20:00+00:00 | 764.17 | 764.62 | 763.29 | 763.71 | 1494016 |
| 2025-07-24 14:25:00+00:00 | 766.39 | 766.40 | 763.82 | 763.82 | 0 |
| 2025-07-24 14:30:00+00:00 | 769.33 | 769.33 | 767.64 | 767.64 | 0 |
| 2025-07-24 14:35:00+00:00 | 771.46 | 771.46 | 769.66 | 769.66 | 5916416 |
| 2025-07-24 14:40:00+00:00 | 773.52 | 773.52 | 772.13 | 772.13 | 8666880 |
| 2025-07-24 14:45:00+00:00 | 773.97 | 773.97 | 773.51 | 773.67 | 8525824 |
| 2025-07-24 14:50:00+00:00 | 775.22 | 775.24 | 773.95 | 773.95 | 6246144 |
| 2025-07-24 14:55:00+00:00 | 776.63 | 776.63 | 776.20 | 776.20 | 3998976 |
| 2025-07-24 15:00:00+00:00 | 777.08 | 777.08 | 776.87 | 777.06 | 1733120 |
| 2025-07-24 15:05:00+00:00 | 780.30 | 780.30 | 778.15 | 778.15 | 19217920 |
| 2025-07-24 15:10:00+00:00 | 780.02 | 781.01 | 780.02 | 780.95 | 1604864 |
| 2025-07-24 15:15:00+00:00 | 779.44 | 780.59 | 779.44 | 780.34 | 0 |
| 2025-07-24 15:20:00+00:00 | 778.74 | 779.47 | 778.74 | 779.47 | 0 |
| 2025-07-24 15:25:00+00:00 | 778.91 | 778.91 | 777.48 | 777.48 | 3114752 |
| 2025-07-24 15:30:00+00:00 | 777.95 | 778.87 | 777.95 | 778.87 | 0 |
| 2025-07-24 15:35:00+00:00 | 776.18 | 776.18 | 775.39 | 775.39 | 2595328 |
| 2025-07-24 15:40:00+00:00 | 779.18 | 779.42 | 776.39 | 776.39 | 11479296 |
| 2025-07-24 15:45:00+00:00 | 778.21 | 779.19 | 778.21 | 779.19 | 0 |
| 2025-07-24 15:50:00+00:00 | 778.98 | 779.11 | 778.47 | 778.47 | 0 |
| 2025-07-24 15:55:00+00:00 | 777.77 | 778.46 | 777.72 | 778.46 | 0 |
| 2025-07-24 16:00:00+00:00 | 778.86 | 778.86 | 777.95 | 777.95 | 0 |
| 2025-07-24 16:05:00+00:00 | 778.27 | 778.62 | 778.25 | 778.62 | 0 |
| 2025-07-24 16:10:00+00:00 | 777.64 | 778.24 | 777.64 | 778.24 | 0 |
| 2025-07-24 16:15:00+00:00 | 776.23 | 777.80 | 776.23 | 777.80 | 0 |
| 2025-07-24 16:20:00+00:00 | 776.42 | 776.64 | 775.93 | 775.93 | 0 |
| 2025-07-24 16:25:00+00:00 | 773.76 | 775.29 | 773.76 | 775.29 | 0 |
| 2025-07-24 16:30:00+00:00 | 772.55 | 773.48 | 772.55 | 773.48 | 0 |
| 2025-07-24 16:35:00+00:00 | 771.35 | 772.61 | 771.35 | 772.61 | 0 |
| 2025-07-24 16:40:00+00:00 | 772.84 | 772.84 | 771.83 | 771.83 | 0 |
| 2025-07-24 16:45:00+00:00 | 772.90 | 772.90 | 772.03 | 772.64 | 0 |
| 2025-07-24 16:50:00+00:00 | 774.36 | 774.36 | 773.27 | 773.27 | 0 |
| 2025-07-24 16:55:00+00:00 | 774.51 | 775.31 | 774.51 | 775.31 | 23474432 |
| 2025-07-24 17:00:00+00:00 | 776.35 | 776.35 | 774.49 | 774.49 | 0 |
| 2025-07-24 17:05:00+00:00 | 779.53 | 779.53 | 776.20 | 776.20 | 2958336 |
| 2025-07-24 17:10:00+00:00 | 780.56 | 780.56 | 780.00 | 780.00 | 0 |
| 2025-07-24 17:15:00+00:00 | 782.87 | 782.87 | 780.57 | 780.57 | 1970688 |
| 2025-07-24 17:20:00+00:00 | 783.14 | 783.14 | 782.85 | 782.87 | 0 |
| 2025-07-24 17:25:00+00:00 | 784.55 | 784.55 | 784.18 | 784.18 | 0 |
| 2025-07-24 17:30:00+00:00 | 784.70 | 784.70 | 784.42 | 784.42 | 0 |
| 2025-07-24 17:35:00+00:00 | 784.38 | 784.69 | 784.38 | 784.69 | 0 |
| 2025-07-24 17:40:00+00:00 | 783.58 | 783.95 | 783.58 | 783.95 | 0 |
| 2025-07-24 17:45:00+00:00 | 783.24 | 783.70 | 783.24 | 783.70 | 0 |
| 2025-07-24 17:50:00+00:00 | 783.17 | 783.25 | 783.17 | 783.25 | 0 |
| 2025-07-24 17:55:00+00:00 | 783.02 | 783.18 | 783.02 | 783.15 | 0 |
| 2025-07-24 18:00:00+00:00 | 781.18 | 782.96 | 781.18 | 782.96 | 0 |
| 2025-07-24 18:05:00+00:00 | 782.56 | 782.56 | 781.33 | 781.33 | 0 |
| 2025-07-24 18:10:00+00:00 | 785.07 | 785.22 | 784.13 | 784.13 | 0 |
| 2025-07-24 18:15:00+00:00 | 785.18 | 785.18 | 785.09 | 785.11 | 24902656 |
| 2025-07-24 18:20:00+00:00 | 784.45 | 784.98 | 784.45 | 784.89 | 0 |
| 2025-07-24 18:25:00+00:00 | 783.91 | 784.16 | 783.84 | 784.16 | 773632 |
| 2025-07-24 18:30:00+00:00 | 783.28 | 784.53 | 783.28 | 783.95 | 0 |
| 2025-07-24 18:35:00+00:00 | 782.75 | 783.44 | 782.75 | 783.44 | 0 |
| 2025-07-24 18:40:00+00:00 | 782.16 | 782.70 | 782.16 | 782.52 | 0 |
| 2025-07-24 18:45:00+00:00 | 782.23 | 782.23 | 781.80 | 782.14 | 0 |
| 2025-07-24 18:50:00+00:00 | 782.13 | 782.17 | 782.12 | 782.17 | 0 |
| 2025-07-24 18:55:00+00:00 | 782.16 | 782.28 | 782.16 | 782.28 | 0 |
| 2025-07-24 19:00:00+00:00 | 782.45 | 782.45 | 782.02 | 782.16 | 0 |
| 2025-07-24 19:05:00+00:00 | 783.01 | 783.07 | 782.55 | 782.55 | 17597952 |
| 2025-07-24 19:10:00+00:00 | 782.82 | 782.86 | 782.75 | 782.86 | 0 |
| 2025-07-24 19:15:00+00:00 | 782.86 | 783.09 | 782.86 | 782.88 | 0 |
| 2025-07-24 19:20:00+00:00 | 783.38 | 783.42 | 782.93 | 782.93 | 0 |
| 2025-07-24 19:25:00+00:00 | 781.55 | 783.12 | 781.20 | 783.12 | 3104256 |
| 2025-07-24 19:30:00+00:00 | 780.80 | 781.29 | 780.80 | 781.29 | 0 |
| 2025-07-24 19:35:00+00:00 | 780.68 | 780.80 | 780.68 | 780.80 | 0 |
| 2025-07-24 19:40:00+00:00 | 780.06 | 780.40 | 780.00 | 780.38 | 17937920 |
| 2025-07-24 19:45:00+00:00 | 780.64 | 780.64 | 780.06 | 780.06 | 0 |
| 2025-07-24 19:50:00+00:00 | 781.15 | 781.47 | 780.67 | 780.67 | 0 |
| 2025-07-24 19:55:00+00:00 | 780.31 | 780.92 | 780.31 | 780.92 | 0 |
| 2025-07-24 20:00:00+00:00 | 779.67 | 780.20 | 779.66 | 780.20 | 0 |
| 2025-07-24 20:05:00+00:00 | 779.69 | 779.82 | 779.60 | 779.60 | 0 |
| 2025-07-24 20:10:00+00:00 | 779.83 | 779.83 | 779.63 | 779.67 | 21267456 |
| 2025-07-24 20:15:00+00:00 | 779.81 | 779.94 | 779.79 | 779.79 | 0 |
| 2025-07-24 20:20:00+00:00 | 778.58 | 779.80 | 778.56 | 779.80 | 1919744 |
| 2025-07-24 20:25:00+00:00 | 778.90 | 778.92 | 778.21 | 778.21 | 0 |
| 2025-07-24 20:30:00+00:00 | 779.12 | 779.44 | 778.90 | 778.93 | 0 |
| 2025-07-24 20:35:00+00:00 | 779.73 | 779.76 | 779.14 | 779.14 | 0 |
| 2025-07-24 20:40:00+00:00 | 779.28 | 779.64 | 779.28 | 779.62 | 0 |
| 2025-07-24 20:45:00+00:00 | 779.94 | 779.94 | 779.35 | 779.35 | 0 |
| 2025-07-24 20:50:00+00:00 | 780.14 | 780.14 | 779.91 | 779.91 | 0 |
| 2025-07-24 20:55:00+00:00 | 781.06 | 781.06 | 780.71 | 780.72 | 1210880 |
| 2025-07-24 21:00:00+00:00 | 781.18 | 781.23 | 781.05 | 781.05 | 0 |
| 2025-07-24 21:05:00+00:00 | 780.24 | 781.17 | 780.24 | 781.17 | 0 |
| 2025-07-24 21:10:00+00:00 | 779.35 | 779.98 | 779.28 | 779.98 | 0 |
| 2025-07-24 21:15:00+00:00 | 778.74 | 779.44 | 778.74 | 779.39 | 0 |
| 2025-07-24 21:20:00+00:00 | 778.31 | 778.74 | 778.29 | 778.74 | 0 |
| 2025-07-24 21:25:00+00:00 | 779.03 | 779.31 | 778.41 | 778.41 | 0 |
| 2025-07-24 21:30:00+00:00 | 777.03 | 778.95 | 777.03 | 778.95 | 0 |
| 2025-07-24 21:35:00+00:00 | 776.43 | 776.91 | 776.43 | 776.91 | 0 |
| 2025-07-24 21:40:00+00:00 | 777.58 | 777.58 | 776.61 | 776.61 | 0 |
| 2025-07-24 21:45:00+00:00 | 778.32 | 778.51 | 777.73 | 777.73 | 0 |
| 2025-07-24 21:50:00+00:00 | 778.10 | 778.31 | 778.10 | 778.31 | 0 |
| 2025-07-24 21:55:00+00:00 | 777.81 | 778.16 | 777.81 | 778.16 | 0 |
| 2025-07-24 22:00:00+00:00 | 777.21 | 777.66 | 777.12 | 777.66 | 0 |
| 2025-07-24 22:05:00+00:00 | 776.88 | 777.19 | 776.88 | 777.19 | 0 |
| 2025-07-24 22:10:00+00:00 | 776.10 | 776.33 | 776.10 | 776.23 | 0 |
| 2025-07-24 22:15:00+00:00 | 775.24 | 776.01 | 775.24 | 776.01 | 0 |
| 2025-07-24 22:20:00+00:00 | 776.26 | 776.34 | 775.46 | 775.46 | 0 |
| 2025-07-24 22:25:00+00:00 | 775.87 | 775.88 | 775.62 | 775.87 | 0 |
| 2025-07-24 22:30:00+00:00 | 776.43 | 776.55 | 776.10 | 776.10 | 0 |
| 2025-07-24 22:35:00+00:00 | 777.26 | 777.26 | 776.40 | 776.40 | 17413632 |
| 2025-07-24 22:40:00+00:00 | 778.76 | 778.76 | 777.77 | 777.77 | 2390528 |
| 2025-07-24 22:45:00+00:00 | 779.10 | 779.66 | 778.95 | 778.95 | 2485504 |
| 2025-07-24 22:50:00+00:00 | 778.67 | 778.96 | 778.38 | 778.96 | 0 |
| 2025-07-24 22:55:00+00:00 | 779.01 | 779.01 | 778.64 | 778.64 | 0 |
| 2025-07-24 23:00:00+00:00 | 775.41 | 778.79 | 775.41 | 778.79 | 0 |
| 2025-07-24 23:05:00+00:00 | 774.49 | 775.38 | 774.49 | 775.38 | 0 |
| 2025-07-24 23:10:00+00:00 | 774.56 | 774.64 | 773.89 | 773.89 | 3938816 |
| 2025-07-24 23:15:00+00:00 | 774.42 | 774.42 | 774.05 | 774.39 | 0 |
| 2025-07-24 23:20:00+00:00 | 773.88 | 774.48 | 773.82 | 774.42 | 1183232 |
| 2025-07-24 23:25:00+00:00 | 772.56 | 773.61 | 772.56 | 773.61 | 0 |
| 2025-07-24 23:30:00+00:00 | 771.59 | 772.57 | 771.59 | 772.57 | 4168448 |
| 2025-07-24 23:35:00+00:00 | 771.34 | 771.77 | 771.32 | 771.40 | 969984 |
| 2025-07-24 23:40:00+00:00 | 772.33 | 772.33 | 771.56 | 771.58 | 18420480 |
| 2025-07-24 23:45:00+00:00 | 771.05 | 772.16 | 771.05 | 772.16 | 0 |
| 2025-07-24 23:50:00+00:00 | 770.95 | 771.13 | 770.95 | 771.12 | 0 |
| 2025-07-24 23:55:00+00:00 | 771.16 | 771.48 | 771.16 | 771.48 | 0 |
| 2025-07-25 00:00:00+00:00 | 771.04 | 771.21 | 771.04 | 771.21 | 0 |
| 2025-07-25 00:05:00+00:00 | 769.82 | 770.85 | 769.82 | 770.85 | 4361472 |
| 2025-07-25 00:10:00+00:00 | 769.17 | 769.17 | 769.06 | 769.09 | 15224320 |
| 2025-07-25 00:15:00+00:00 | 769.69 | 769.69 | 769.08 | 769.13 | 2936832 |
| 2025-07-25 00:20:00+00:00 | 769.67 | 769.67 | 769.52 | 769.52 | 0 |
| 2025-07-25 00:25:00+00:00 | 769.81 | 769.95 | 769.68 | 769.95 | 0 |
| 2025-07-25 00:30:00+00:00 | 768.86 | 769.95 | 768.86 | 769.95 | 0 |
| 2025-07-25 00:35:00+00:00 | 767.05 | 768.80 | 766.86 | 768.80 | 0 |
| 2025-07-25 00:40:00+00:00 | 766.88 | 766.88 | 766.42 | 766.42 | 0 |
| 2025-07-25 00:45:00+00:00 | 769.30 | 769.42 | 767.57 | 767.57 | 0 |
| 2025-07-25 00:50:00+00:00 | 768.31 | 769.10 | 768.31 | 769.04 | 0 |
| 2025-07-25 00:55:00+00:00 | 767.86 | 768.61 | 767.86 | 768.60 | 1871104 |
| 2025-07-25 01:00:00+00:00 | 767.90 | 767.90 | 767.45 | 767.81 | 15058176 |
| 2025-07-25 01:05:00+00:00 | 768.13 | 768.14 | 767.90 | 767.90 | 0 |
| 2025-07-25 01:10:00+00:00 | 766.88 | 767.99 | 766.88 | 767.98 | 15428864 |
| 2025-07-25 01:15:00+00:00 | 766.84 | 766.94 | 766.40 | 766.94 | 303360 |
| 2025-07-25 01:20:00+00:00 | 766.89 | 767.19 | 766.72 | 766.72 | 0 |
| 2025-07-25 01:25:00+00:00 | 763.92 | 765.13 | 763.92 | 765.13 | 427776 |
| 2025-07-25 01:30:00+00:00 | 763.70 | 765.17 | 763.70 | 764.68 | 8294656 |
| 2025-07-25 01:35:00+00:00 | 766.35 | 766.46 | 764.14 | 764.14 | 8667648 |
| 2025-07-25 01:40:00+00:00 | 766.89 | 766.89 | 766.52 | 766.56 | 0 |
| 2025-07-25 01:45:00+00:00 | 768.12 | 768.12 | 766.88 | 766.88 | 6299648 |
| 2025-07-25 01:50:00+00:00 | 767.31 | 767.73 | 767.25 | 767.61 | 2922752 |
| 2025-07-25 01:55:00+00:00 | 769.36 | 769.36 | 767.69 | 767.69 | 0 |
| 2025-07-25 02:00:00+00:00 | 768.86 | 769.71 | 768.86 | 769.22 | 21544704 |
| 2025-07-25 02:05:00+00:00 | 769.60 | 769.63 | 768.99 | 768.99 | 4640512 |
| 2025-07-25 02:10:00+00:00 | 770.19 | 770.19 | 770.00 | 770.00 | 554240 |
| 2025-07-25 02:15:00+00:00 | 768.99 | 770.36 | 768.99 | 770.27 | 0 |
| 2025-07-25 02:20:00+00:00 | 767.74 | 768.96 | 767.74 | 768.96 | 0 |
| 2025-07-25 02:25:00+00:00 | 768.92 | 768.92 | 768.00 | 768.02 | 20949760 |
| 2025-07-25 02:30:00+00:00 | 767.41 | 768.92 | 767.41 | 768.92 | 0 |
| 2025-07-25 02:35:00+00:00 | 764.16 | 767.29 | 764.16 | 767.29 | 2846976 |
| 2025-07-25 02:40:00+00:00 | 761.31 | 762.39 | 761.31 | 762.39 | 159232 |
| 2025-07-25 02:45:00+00:00 | 760.03 | 762.02 | 760.03 | 761.53 | 620800 |
| 2025-07-25 02:50:00+00:00 | 761.78 | 761.78 | 760.89 | 760.94 | 0 |
| 2025-07-25 02:55:00+00:00 | 761.32 | 761.68 | 761.32 | 761.68 | 0 |
| 2025-07-25 03:00:00+00:00 | 759.46 | 761.23 | 759.46 | 761.23 | 0 |
| 2025-07-25 03:05:00+00:00 | 759.85 | 759.85 | 758.91 | 759.22 | 5471744 |
| 2025-07-25 03:10:00+00:00 | 762.64 | 762.89 | 761.84 | 761.84 | 8896256 |
| 2025-07-25 03:15:00+00:00 | 760.86 | 762.66 | 760.86 | 762.66 | 9124352 |
| 2025-07-25 03:20:00+00:00 | 761.95 | 762.05 | 760.78 | 760.78 | 4168192 |
| 2025-07-25 03:25:00+00:00 | 761.91 | 762.39 | 761.91 | 762.32 | 0 |
| 2025-07-25 03:30:00+00:00 | 757.27 | 761.80 | 757.27 | 761.80 | 747264 |
| 2025-07-25 03:35:00+00:00 | 755.57 | 757.39 | 755.42 | 757.37 | 2409216 |
| 2025-07-25 03:40:00+00:00 | 755.57 | 755.64 | 755.18 | 755.18 | 0 |
| 2025-07-25 03:45:00+00:00 | 756.21 | 756.21 | 755.02 | 755.56 | 25379584 |
| 2025-07-25 03:50:00+00:00 | 756.31 | 756.31 | 756.12 | 756.17 | 5402112 |
| 2025-07-25 03:55:00+00:00 | 757.09 | 757.09 | 756.44 | 756.56 | 0 |
| 2025-07-25 04:00:00+00:00 | 757.26 | 757.26 | 756.77 | 757.03 | 2065152 |
| 2025-07-25 04:05:00+00:00 | 757.55 | 757.55 | 757.17 | 757.23 | 0 |
| 2025-07-25 04:10:00+00:00 | 756.65 | 757.20 | 756.65 | 756.76 | 0 |
| 2025-07-25 04:15:00+00:00 | 754.70 | 756.53 | 754.59 | 756.53 | 2126592 |
| 2025-07-25 04:20:00+00:00 | 753.77 | 754.29 | 753.61 | 754.29 | 1973248 |
| 2025-07-25 04:25:00+00:00 | 754.43 | 754.43 | 753.93 | 754.02 | 2325760 |
| 2025-07-25 04:30:00+00:00 | 760.03 | 760.03 | 756.14 | 756.14 | 14359808 |
| 2025-07-25 04:35:00+00:00 | 761.93 | 761.97 | 760.10 | 760.10 | 4200960 |
| 2025-07-25 04:40:00+00:00 | 762.28 | 762.63 | 762.28 | 762.44 | 4537856 |
| 2025-07-25 04:45:00+00:00 | 763.56 | 763.56 | 762.21 | 762.29 | 5327616 |
| 2025-07-25 04:50:00+00:00 | 764.26 | 764.28 | 763.61 | 763.71 | 1669632 |
| 2025-07-25 04:55:00+00:00 | 764.34 | 764.34 | 764.24 | 764.33 | 0 |
| 2025-07-25 05:00:00+00:00 | 764.01 | 764.86 | 764.01 | 764.34 | 0 |
| 2025-07-25 05:05:00+00:00 | 763.67 | 764.09 | 763.67 | 764.09 | 1000192 |
| 2025-07-25 05:10:00+00:00 | 761.50 | 762.42 | 761.50 | 762.34 | 14452224 |
| 2025-07-25 05:15:00+00:00 | 762.76 | 762.76 | 760.81 | 761.04 | 0 |
| 2025-07-25 05:20:00+00:00 | 763.48 | 763.48 | 763.10 | 763.10 | 3478784 |
| 2025-07-25 05:25:00+00:00 | 763.25 | 763.42 | 763.20 | 763.42 | 0 |
| 2025-07-25 05:30:00+00:00 | 762.35 | 763.25 | 762.35 | 763.25 | 0 |
| 2025-07-25 05:35:00+00:00 | 761.96 | 762.32 | 761.63 | 762.32 | 0 |
| 2025-07-25 05:40:00+00:00 | 761.79 | 762.29 | 761.75 | 762.29 | 15957248 |
| 2025-07-25 05:45:00+00:00 | 760.92 | 761.70 | 760.92 | 761.70 | 0 |
| 2025-07-25 05:50:00+00:00 | 760.79 | 760.94 | 760.79 | 760.86 | 0 |
| 2025-07-25 05:55:00+00:00 | 760.70 | 760.70 | 760.58 | 760.60 | 0 |
| 2025-07-25 06:00:00+00:00 | 759.75 | 760.46 | 759.75 | 760.46 | 0 |
| 2025-07-25 06:05:00+00:00 | 758.24 | 759.57 | 758.24 | 759.57 | 0 |
| 2025-07-25 06:10:00+00:00 | 757.58 | 757.58 | 757.26 | 757.34 | 0 |
| 2025-07-25 06:15:00+00:00 | 758.61 | 758.85 | 758.14 | 758.14 | 0 |
| 2025-07-25 06:20:00+00:00 | 759.36 | 759.50 | 758.76 | 758.76 | 0 |
| 2025-07-25 06:25:00+00:00 | 758.57 | 759.36 | 758.57 | 759.31 | 0 |
| 2025-07-25 06:30:00+00:00 | 757.51 | 758.62 | 757.51 | 758.62 | 0 |
| 2025-07-25 06:35:00+00:00 | 759.70 | 759.70 | 757.87 | 757.87 | 0 |
| 2025-07-25 06:40:00+00:00 | 761.88 | 761.88 | 760.10 | 760.10 | 0 |
| 2025-07-25 06:45:00+00:00 | 763.00 | 763.00 | 762.03 | 762.03 | 0 |
| 2025-07-25 06:50:00+00:00 | 763.01 | 763.15 | 762.92 | 762.92 | 0 |
| 2025-07-25 06:55:00+00:00 | 762.21 | 762.60 | 762.17 | 762.60 | 0 |
| 2025-07-25 07:00:00+00:00 | 760.90 | 762.12 | 760.90 | 762.12 | 0 |
| 2025-07-25 07:05:00+00:00 | 760.27 | 760.87 | 760.22 | 760.85 | 0 |
| 2025-07-25 07:10:00+00:00 | 761.11 | 761.11 | 760.55 | 760.89 | 0 |
| 2025-07-25 07:15:00+00:00 | 765.92 | 765.92 | 761.48 | 761.48 | 8791296 |
| 2025-07-25 07:20:00+00:00 | 764.99 | 765.81 | 764.90 | 765.72 | 0 |
| 2025-07-25 07:25:00+00:00 | 764.18 | 764.27 | 764.16 | 764.23 | 0 |
| 2025-07-25 07:30:00+00:00 | 762.78 | 764.07 | 762.78 | 764.07 | 0 |
| 2025-07-25 07:35:00+00:00 | 759.25 | 762.81 | 759.25 | 762.81 | 0 |
| 2025-07-25 07:40:00+00:00 | 759.08 | 759.49 | 759.08 | 759.49 | 0 |
| 2025-07-25 07:45:00+00:00 | 759.32 | 759.32 | 759.02 | 759.07 | 0 |
| 2025-07-25 07:50:00+00:00 | 759.41 | 759.47 | 759.36 | 759.36 | 13487872 |
| 2025-07-25 07:55:00+00:00 | 758.95 | 758.95 | 758.65 | 758.70 | 1855232 |
| 2025-07-25 08:00:00+00:00 | 761.18 | 761.18 | 759.25 | 759.25 | 8940032 |
| 2025-07-25 08:05:00+00:00 | 763.60 | 763.60 | 762.81 | 762.81 | 0 |
| 2025-07-25 08:10:00+00:00 | 762.93 | 763.62 | 762.71 | 763.62 | 0 |
| 2025-07-25 08:15:00+00:00 | 765.06 | 765.06 | 763.18 | 763.18 | 6324736 |
| 2025-07-25 08:20:00+00:00 | 766.69 | 766.75 | 765.13 | 765.13 | 3916800 |
| 2025-07-25 08:25:00+00:00 | 767.04 | 767.21 | 766.96 | 767.20 | 0 |
| 2025-07-25 08:30:00+00:00 | 765.89 | 766.89 | 765.89 | 766.89 | 0 |
| 2025-07-25 08:35:00+00:00 | 764.72 | 765.87 | 764.66 | 765.87 | 1010944 |
| 2025-07-25 08:40:00+00:00 | 763.42 | 764.29 | 763.39 | 764.29 | 0 |
| 2025-07-25 08:45:00+00:00 | 764.68 | 764.68 | 763.20 | 763.40 | 1254400 |
| 2025-07-25 08:50:00+00:00 | 765.02 | 765.53 | 764.66 | 764.74 | 411648 |
| 2025-07-25 08:55:00+00:00 | 764.60 | 764.84 | 764.55 | 764.84 | 0 |
| 2025-07-25 09:00:00+00:00 | 764.32 | 764.83 | 764.32 | 764.63 | 12532736 |
| 2025-07-25 09:05:00+00:00 | 764.47 | 764.61 | 764.23 | 764.23 | 1212672 |
| 2025-07-25 09:10:00+00:00 | 763.75 | 764.24 | 763.75 | 764.15 | 2709760 |
| 2025-07-25 09:15:00+00:00 | 764.37 | 764.66 | 764.37 | 764.66 | 0 |
| 2025-07-25 09:20:00+00:00 | 766.29 | 766.33 | 764.79 | 764.79 | 3767808 |
| 2025-07-25 09:25:00+00:00 | 767.69 | 767.69 | 766.89 | 767.14 | 8991488 |
| 2025-07-25 09:30:00+00:00 | 770.14 | 770.14 | 767.78 | 767.78 | 4631808 |
| 2025-07-25 09:35:00+00:00 | 770.87 | 770.93 | 770.08 | 770.08 | 3680256 |
| 2025-07-25 09:40:00+00:00 | 770.31 | 771.00 | 770.31 | 771.00 | 5073152 |
| 2025-07-25 09:45:00+00:00 | 768.40 | 770.04 | 768.40 | 770.04 | 0 |
| 2025-07-25 09:50:00+00:00 | 768.74 | 768.74 | 768.14 | 768.40 | 1444608 |
| 2025-07-25 09:55:00+00:00 | 770.62 | 770.62 | 769.10 | 769.10 | 3982848 |
| 2025-07-25 10:00:00+00:00 | 772.10 | 772.10 | 770.68 | 770.68 | 5479168 |
| 2025-07-25 10:05:00+00:00 | 771.51 | 772.29 | 771.51 | 772.29 | 900096 |
| 2025-07-25 10:10:00+00:00 | 770.23 | 770.77 | 770.23 | 770.77 | 0 |
| 2025-07-25 10:15:00+00:00 | 770.01 | 770.22 | 770.01 | 770.22 | 157440 |
| 2025-07-25 10:20:00+00:00 | 769.86 | 769.93 | 769.86 | 769.88 | 0 |
| 2025-07-25 10:25:00+00:00 | 768.47 | 769.88 | 768.47 | 769.87 | 0 |
| 2025-07-25 10:30:00+00:00 | 767.72 | 768.27 | 767.43 | 768.27 | 0 |
| 2025-07-25 10:35:00+00:00 | 768.88 | 768.93 | 767.81 | 767.81 | 1145600 |
| 2025-07-25 10:40:00+00:00 | 768.88 | 768.89 | 768.66 | 768.77 | 0 |
| 2025-07-25 10:45:00+00:00 | 768.62 | 769.14 | 768.62 | 768.88 | 0 |
| 2025-07-25 10:50:00+00:00 | 769.01 | 769.03 | 768.59 | 768.59 | 0 |
| 2025-07-25 10:55:00+00:00 | 769.18 | 769.27 | 769.17 | 769.24 | 13783552 |
| 2025-07-25 11:00:00+00:00 | 769.91 | 769.91 | 769.28 | 769.28 | 0 |
| 2025-07-25 11:05:00+00:00 | 770.09 | 770.09 | 769.95 | 769.95 | 0 |
| 2025-07-25 11:10:00+00:00 | 770.36 | 770.39 | 770.34 | 770.37 | 0 |
| 2025-07-25 11:15:00+00:00 | 770.45 | 770.45 | 770.21 | 770.34 | 0 |
| 2025-07-25 11:20:00+00:00 | 770.68 | 770.68 | 770.41 | 770.42 | 0 |
| 2025-07-25 11:25:00+00:00 | 771.79 | 771.79 | 771.15 | 771.16 | 0 |
| 2025-07-25 11:30:00+00:00 | 770.84 | 771.80 | 770.84 | 771.69 | 0 |
| 2025-07-25 11:35:00+00:00 | 771.53 | 771.53 | 770.84 | 770.84 | 0 |
| 2025-07-25 11:40:00+00:00 | 770.77 | 771.92 | 770.75 | 771.91 | 784384 |
| 2025-07-25 11:45:00+00:00 | 770.89 | 770.89 | 770.57 | 770.75 | 0 |
| 2025-07-25 11:50:00+00:00 | 771.04 | 771.04 | 770.89 | 770.91 | 0 |
| 2025-07-25 11:55:00+00:00 | 771.33 | 771.33 | 771.00 | 771.05 | 0 |
| 2025-07-25 12:00:00+00:00 | 773.98 | 773.98 | 771.33 | 771.33 | 16836608 |
| 2025-07-25 12:05:00+00:00 | 774.37 | 774.37 | 773.67 | 773.67 | 12175872 |
| 2025-07-25 12:10:00+00:00 | 774.90 | 775.65 | 774.90 | 775.65 | 3260928 |
| 2025-07-25 12:15:00+00:00 | 774.89 | 775.17 | 774.89 | 774.91 | 7680 |
| 2025-07-25 12:20:00+00:00 | 774.07 | 774.88 | 774.07 | 774.85 | 0 |
| 2025-07-25 12:25:00+00:00 | 772.82 | 772.95 | 772.80 | 772.80 | 0 |
| 2025-07-25 12:30:00+00:00 | 772.85 | 773.13 | 772.82 | 773.06 | 0 |
| 2025-07-25 12:35:00+00:00 | 773.59 | 773.59 | 772.79 | 772.79 | 0 |
| 2025-07-25 12:40:00+00:00 | 774.02 | 774.02 | 773.52 | 773.60 | 0 |
| 2025-07-25 12:45:00+00:00 | 774.18 | 774.41 | 773.88 | 773.88 | 0 |
| 2025-07-25 12:50:00+00:00 | 774.08 | 774.27 | 774.08 | 774.27 | 0 |
| 2025-07-25 12:55:00+00:00 | 773.59 | 773.66 | 773.58 | 773.61 | 0 |
| 2025-07-25 13:00:00+00:00 | 774.29 | 774.29 | 773.70 | 773.70 | 16564736 |
| 2025-07-25 13:05:00+00:00 | 774.47 | 774.47 | 774.17 | 774.27 | 0 |
| 2025-07-25 13:10:00+00:00 | 774.50 | 774.71 | 774.45 | 774.71 | 0 |
| 2025-07-25 13:15:00+00:00 | 774.17 | 774.42 | 774.06 | 774.42 | 420096 |
| 2025-07-25 13:20:00+00:00 | 775.23 | 775.28 | 774.20 | 774.20 | 0 |
| 2025-07-25 13:25:00+00:00 | 774.54 | 775.26 | 774.54 | 775.22 | 0 |
| 2025-07-25 13:30:00+00:00 | 774.63 | 774.63 | 774.04 | 774.56 | 0 |
| 2025-07-25 13:35:00+00:00 | 774.32 | 775.16 | 774.32 | 774.67 | 10301696 |
| 2025-07-25 13:40:00+00:00 | 770.98 | 773.44 | 770.97 | 773.44 | 0 |
| 2025-07-25 13:45:00+00:00 | 772.16 | 772.16 | 771.12 | 771.12 | 0 |
| 2025-07-25 13:50:00+00:00 | 772.74 | 772.74 | 772.24 | 772.27 | 479488 |
| 2025-07-25 13:55:00+00:00 | 773.92 | 773.98 | 773.86 | 773.98 | 2179072 |
| 2025-07-25 14:00:00+00:00 | 773.70 | 774.30 | 773.70 | 773.89 | 0 |
| 2025-07-25 14:05:00+00:00 | 772.81 | 773.63 | 772.81 | 773.63 | 0 |
| 2025-07-25 14:10:00+00:00 | 772.29 | 772.93 | 772.29 | 772.89 | 0 |
| 2025-07-25 14:15:00+00:00 | 768.61 | 772.14 | 768.61 | 772.14 | 0 |
| 2025-07-25 14:20:00+00:00 | 769.13 | 769.38 | 769.00 | 769.00 | 0 |
| 2025-07-25 14:25:00+00:00 | 768.93 | 769.18 | 768.90 | 769.17 | 0 |
| 2025-07-25 14:30:00+00:00 | 766.96 | 768.93 | 766.96 | 768.93 | 0 |
| 2025-07-25 14:35:00+00:00 | 766.10 | 767.10 | 766.10 | 767.05 | 2003200 |
| 2025-07-25 14:40:00+00:00 | 763.43 | 764.93 | 763.43 | 764.93 | 0 |
| 2025-07-25 14:45:00+00:00 | 763.10 | 763.34 | 762.57 | 763.34 | 16362752 |
| 2025-07-25 14:50:00+00:00 | 763.71 | 763.71 | 763.24 | 763.24 | 0 |
| 2025-07-25 14:55:00+00:00 | 763.22 | 764.00 | 763.22 | 764.00 | 0 |
| 2025-07-25 15:00:00+00:00 | 763.56 | 763.56 | 762.00 | 763.02 | 0 |
| 2025-07-25 15:05:00+00:00 | 763.09 | 763.54 | 763.09 | 763.54 | 0 |
| 2025-07-25 15:10:00+00:00 | 764.89 | 765.14 | 763.21 | 763.21 | 4781824 |
| 2025-07-25 15:15:00+00:00 | 766.73 | 766.73 | 765.42 | 765.42 | 0 |
| 2025-07-25 15:20:00+00:00 | 766.22 | 766.64 | 765.98 | 766.64 | 0 |
| 2025-07-25 15:25:00+00:00 | 767.09 | 767.39 | 767.09 | 767.39 | 0 |
| 2025-07-25 15:30:00+00:00 | 766.85 | 767.15 | 766.69 | 767.15 | 13457664 |
| 2025-07-25 15:35:00+00:00 | 766.29 | 766.94 | 766.12 | 766.94 | 0 |
| 2025-07-25 15:40:00+00:00 | 762.18 | 764.11 | 762.18 | 764.11 | 0 |
| 2025-07-25 15:45:00+00:00 | 763.82 | 763.82 | 762.37 | 762.37 | 11243520 |
| 2025-07-25 15:50:00+00:00 | 764.21 | 764.21 | 763.61 | 763.61 | 4058624 |
| 2025-07-25 15:55:00+00:00 | 766.24 | 766.28 | 765.36 | 765.36 | 3962368 |
| 2025-07-25 16:00:00+00:00 | 766.03 | 766.16 | 765.90 | 766.16 | 0 |
| 2025-07-25 16:05:00+00:00 | 766.04 | 766.09 | 765.88 | 765.97 | 558336 |
| 2025-07-25 16:10:00+00:00 | 766.94 | 767.03 | 766.57 | 766.57 | 5497344 |
| 2025-07-25 16:15:00+00:00 | 765.96 | 767.19 | 765.96 | 766.94 | 0 |
| 2025-07-25 16:20:00+00:00 | 765.23 | 766.06 | 765.23 | 766.06 | 2358016 |
| 2025-07-25 16:25:00+00:00 | 766.41 | 766.41 | 764.27 | 764.27 | 0 |
| 2025-07-25 16:30:00+00:00 | 767.17 | 767.17 | 766.45 | 766.45 | 0 |
| 2025-07-25 16:35:00+00:00 | 765.72 | 767.09 | 765.38 | 767.09 | 0 |
| 2025-07-25 16:40:00+00:00 | 767.20 | 767.32 | 765.61 | 765.61 | 0 |
| 2025-07-25 16:45:00+00:00 | 769.49 | 769.49 | 767.33 | 767.33 | 0 |
| 2025-07-25 16:50:00+00:00 | 770.36 | 770.36 | 769.41 | 769.41 | 23352832 |
| 2025-07-25 16:55:00+00:00 | 772.37 | 772.45 | 770.55 | 770.55 | 0 |
| 2025-07-25 17:00:00+00:00 | 773.58 | 773.58 | 772.36 | 772.36 | 0 |
| 2025-07-25 17:05:00+00:00 | 773.94 | 773.94 | 773.63 | 773.63 | 0 |
| 2025-07-25 17:10:00+00:00 | 775.41 | 775.41 | 774.66 | 774.66 | 6759936 |
| 2025-07-25 17:15:00+00:00 | 774.27 | 775.30 | 774.27 | 775.30 | 0 |
| 2025-07-25 17:20:00+00:00 | 773.78 | 774.23 | 773.54 | 774.23 | 0 |
| 2025-07-25 17:25:00+00:00 | 774.81 | 774.81 | 774.30 | 774.31 | 0 |
| 2025-07-25 17:30:00+00:00 | 774.66 | 774.80 | 774.63 | 774.71 | 10422784 |
| 2025-07-25 17:35:00+00:00 | 773.76 | 774.43 | 773.59 | 774.43 | 0 |
| 2025-07-25 17:40:00+00:00 | 775.40 | 775.40 | 774.29 | 774.29 | 3534080 |
| 2025-07-25 17:45:00+00:00 | 775.97 | 775.97 | 775.52 | 775.52 | 1864448 |
| 2025-07-25 17:50:00+00:00 | 776.10 | 776.16 | 775.91 | 775.96 | 1655296 |
| 2025-07-25 17:55:00+00:00 | 776.68 | 776.72 | 776.15 | 776.15 | 155392 |
| 2025-07-25 18:00:00+00:00 | 775.95 | 776.50 | 775.95 | 776.50 | 0 |
| 2025-07-25 18:05:00+00:00 | 775.94 | 776.01 | 775.94 | 776.01 | 904448 |
| 2025-07-25 18:10:00+00:00 | 776.01 | 776.01 | 775.78 | 775.91 | 0 |
| 2025-07-25 18:15:00+00:00 | 775.86 | 776.79 | 775.86 | 776.17 | 2046208 |
| 2025-07-25 18:20:00+00:00 | 775.64 | 775.78 | 775.64 | 775.76 | 0 |
| 2025-07-25 18:25:00+00:00 | 775.20 | 775.73 | 775.13 | 775.73 | 2447360 |
| 2025-07-25 18:30:00+00:00 | 775.38 | 775.57 | 775.27 | 775.27 | 0 |
| 2025-07-25 18:35:00+00:00 | 775.58 | 775.58 | 775.31 | 775.31 | 2192384 |
| 2025-07-25 18:40:00+00:00 | 776.24 | 776.24 | 775.90 | 775.91 | 0 |
| 2025-07-25 18:45:00+00:00 | 775.75 | 776.62 | 775.75 | 776.28 | 0 |
| 2025-07-25 18:50:00+00:00 | 775.43 | 775.71 | 775.39 | 775.71 | 0 |
| 2025-07-25 18:55:00+00:00 | 775.77 | 775.78 | 775.42 | 775.42 | 19682560 |
| 2025-07-25 19:00:00+00:00 | 776.34 | 776.34 | 775.77 | 775.77 | 0 |
| 2025-07-25 19:05:00+00:00 | 776.19 | 776.28 | 776.08 | 776.24 | 730112 |
| 2025-07-25 19:10:00+00:00 | 776.09 | 776.27 | 775.97 | 776.27 | 0 |
| 2025-07-25 19:15:00+00:00 | 776.19 | 776.36 | 776.09 | 776.09 | 0 |
| 2025-07-25 19:20:00+00:00 | 775.99 | 776.22 | 775.99 | 776.22 | 0 |
| 2025-07-25 19:25:00+00:00 | 776.12 | 776.18 | 776.09 | 776.09 | 0 |
| 2025-07-25 19:30:00+00:00 | 776.45 | 776.45 | 775.65 | 776.14 | 0 |
| 2025-07-25 19:35:00+00:00 | 776.37 | 776.45 | 776.33 | 776.45 | 1222912 |
| 2025-07-25 19:40:00+00:00 | 776.75 | 776.85 | 776.31 | 776.31 | 0 |
| 2025-07-25 19:45:00+00:00 | 776.83 | 776.97 | 776.73 | 776.73 | 2905088 |
| 2025-07-25 19:50:00+00:00 | 776.16 | 776.75 | 776.16 | 776.75 | 0 |
| 2025-07-25 19:55:00+00:00 | 774.75 | 775.15 | 774.75 | 775.15 | 0 |
| 2025-07-25 20:00:00+00:00 | 774.87 | 774.87 | 774.59 | 774.59 | 17035264 |
| 2025-07-25 20:05:00+00:00 | 774.89 | 774.89 | 774.80 | 774.82 | 0 |
| 2025-07-25 20:10:00+00:00 | 775.19 | 775.19 | 775.03 | 775.03 | 0 |
| 2025-07-25 20:15:00+00:00 | 775.73 | 775.73 | 775.18 | 775.18 | 3288832 |
| 2025-07-25 20:20:00+00:00 | 776.29 | 776.31 | 775.81 | 775.81 | 0 |
| 2025-07-25 20:25:00+00:00 | 776.89 | 776.90 | 776.40 | 776.41 | 2837248 |
| 2025-07-25 20:30:00+00:00 | 777.31 | 777.31 | 776.99 | 776.99 | 124160 |
| 2025-07-25 20:35:00+00:00 | 777.33 | 777.33 | 777.29 | 777.29 | 0 |
| 2025-07-25 20:40:00+00:00 | 778.09 | 778.09 | 777.50 | 777.50 | 829440 |
| 2025-07-25 20:45:00+00:00 | 778.86 | 778.86 | 777.93 | 777.93 | 1860864 |
| 2025-07-25 20:50:00+00:00 | 778.15 | 778.86 | 778.11 | 778.86 | 9039104 |
| 2025-07-25 20:55:00+00:00 | 777.89 | 778.19 | 777.89 | 778.19 | 0 |
| 2025-07-25 21:00:00+00:00 | 778.42 | 778.42 | 777.82 | 777.86 | 17856512 |
| 2025-07-25 21:05:00+00:00 | 778.69 | 778.70 | 778.36 | 778.36 | 0 |
| 2025-07-25 21:10:00+00:00 | 779.33 | 779.33 | 778.93 | 778.93 | 5473792 |
| 2025-07-25 21:15:00+00:00 | 779.91 | 779.91 | 779.27 | 779.34 | 0 |
| 2025-07-25 21:20:00+00:00 | 780.40 | 780.44 | 779.86 | 779.86 | 3175424 |
| 2025-07-25 21:25:00+00:00 | 780.04 | 780.49 | 780.00 | 780.49 | 3740928 |
| 2025-07-25 21:30:00+00:00 | 779.55 | 780.13 | 779.55 | 780.00 | 0 |
| 2025-07-25 21:35:00+00:00 | 779.12 | 779.55 | 779.12 | 779.55 | 0 |
| 2025-07-25 21:40:00+00:00 | 778.72 | 779.01 | 778.72 | 779.01 | 0 |
| 2025-07-25 21:45:00+00:00 | 779.28 | 779.28 | 778.70 | 778.77 | 4102656 |
| 2025-07-25 21:50:00+00:00 | 779.24 | 779.32 | 779.23 | 779.32 | 2668800 |
| 2025-07-25 21:55:00+00:00 | 778.81 | 779.09 | 778.80 | 779.09 | 0 |
| 2025-07-25 22:00:00+00:00 | 780.32 | 780.32 | 778.89 | 778.89 | 0 |
| 2025-07-25 22:05:00+00:00 | 779.92 | 780.18 | 779.92 | 780.18 | 0 |
| 2025-07-25 22:10:00+00:00 | 779.57 | 779.86 | 779.53 | 779.86 | 0 |
| 2025-07-25 22:15:00+00:00 | 779.33 | 779.82 | 779.33 | 779.71 | 0 |
| 2025-07-25 22:20:00+00:00 | 779.47 | 779.49 | 779.35 | 779.35 | 0 |
| 2025-07-25 22:25:00+00:00 | 779.62 | 779.64 | 779.20 | 779.20 | 2654464 |
| 2025-07-25 22:30:00+00:00 | 779.97 | 779.97 | 779.61 | 779.61 | 0 |
| 2025-07-25 22:35:00+00:00 | 780.23 | 780.29 | 779.98 | 779.98 | 0 |
| 2025-07-25 22:40:00+00:00 | 781.50 | 781.50 | 780.90 | 780.90 | 20992 |
| 2025-07-25 22:45:00+00:00 | 782.20 | 782.20 | 781.42 | 781.42 | 0 |
| 2025-07-25 22:50:00+00:00 | 782.67 | 782.67 | 782.29 | 782.29 | 0 |
| 2025-07-25 22:55:00+00:00 | 783.31 | 783.51 | 783.31 | 783.51 | 16821504 |
| 2025-07-25 23:00:00+00:00 | 783.39 | 783.45 | 783.36 | 783.36 | 0 |
| 2025-07-25 23:05:00+00:00 | 783.86 | 784.12 | 783.39 | 783.44 | 4246784 |
| 2025-07-25 23:10:00+00:00 | 782.97 | 783.05 | 782.90 | 783.05 | 0 |
| 2025-07-25 23:15:00+00:00 | 783.28 | 783.28 | 782.92 | 782.92 | 0 |
| 2025-07-25 23:20:00+00:00 | 783.72 | 783.72 | 783.32 | 783.32 | 1559808 |
| 2025-07-25 23:25:00+00:00 | 783.64 | 783.66 | 783.61 | 783.65 | 0 |
| 2025-07-25 23:30:00+00:00 | 784.04 | 784.04 | 783.69 | 783.69 | 0 |
| 2025-07-25 23:35:00+00:00 | 784.43 | 784.43 | 784.06 | 784.06 | 0 |
| 2025-07-25 23:40:00+00:00 | 784.29 | 784.46 | 784.29 | 784.46 | 0 |
| 2025-07-25 23:45:00+00:00 | 784.30 | 784.33 | 784.30 | 784.33 | 0 |
| 2025-07-25 23:50:00+00:00 | 784.91 | 784.93 | 784.36 | 784.36 | 4182016 |
| 2025-07-25 23:55:00+00:00 | 785.64 | 785.64 | 785.05 | 785.05 | 2501888 |
| 2025-07-26 00:00:00+00:00 | 785.23 | 785.58 | 785.23 | 785.58 | 0 |
| 2025-07-26 00:05:00+00:00 | 784.83 | 784.84 | 784.69 | 784.69 | 0 |
| 2025-07-26 00:10:00+00:00 | 785.02 | 785.02 | 784.83 | 784.87 | 0 |
| 2025-07-26 00:15:00+00:00 | 784.39 | 785.38 | 784.39 | 785.38 | 0 |
| 2025-07-26 00:20:00+00:00 | 784.40 | 784.40 | 784.35 | 784.40 | 362240 |
| 2025-07-26 00:25:00+00:00 | 784.54 | 784.58 | 784.39 | 784.43 | 3072 |
| 2025-07-26 00:30:00+00:00 | 783.76 | 784.58 | 783.76 | 784.58 | 0 |
| 2025-07-26 00:35:00+00:00 | 783.94 | 783.97 | 783.85 | 783.85 | 52224 |
| 2025-07-26 00:40:00+00:00 | 783.84 | 783.84 | 783.72 | 783.78 | 0 |
| 2025-07-26 00:45:00+00:00 | 782.56 | 783.79 | 782.56 | 783.79 | 0 |
| 2025-07-26 00:50:00+00:00 | 782.09 | 782.52 | 781.99 | 782.52 | 0 |
| 2025-07-26 00:55:00+00:00 | 782.50 | 782.50 | 782.28 | 782.28 | 0 |
| 2025-07-26 01:00:00+00:00 | 782.52 | 782.58 | 782.45 | 782.45 | 0 |
| 2025-07-26 01:05:00+00:00 | 783.11 | 783.11 | 782.61 | 782.61 | 0 |
| 2025-07-26 01:10:00+00:00 | 783.72 | 783.72 | 783.49 | 783.49 | 0 |
| 2025-07-26 01:15:00+00:00 | 783.51 | 783.79 | 783.51 | 783.74 | 0 |
| 2025-07-26 01:20:00+00:00 | 783.25 | 783.48 | 783.25 | 783.48 | 0 |
| 2025-07-26 01:25:00+00:00 | 782.66 | 783.11 | 782.66 | 783.11 | 0 |
| 2025-07-26 01:30:00+00:00 | 781.76 | 782.68 | 781.76 | 782.68 | 0 |
| 2025-07-26 01:35:00+00:00 | 781.14 | 781.74 | 781.14 | 781.74 | 0 |
| 2025-07-26 01:40:00+00:00 | 780.54 | 780.73 | 780.54 | 780.72 | 0 |
| 2025-07-26 01:45:00+00:00 | 780.68 | 780.68 | 780.41 | 780.51 | 0 |
| 2025-07-26 01:50:00+00:00 | 780.55 | 780.70 | 780.55 | 780.70 | 0 |
| 2025-07-26 01:55:00+00:00 | 779.48 | 780.18 | 779.42 | 780.17 | 0 |
| 2025-07-26 02:00:00+00:00 | 779.70 | 779.70 | 778.99 | 778.99 | 0 |
| 2025-07-26 02:05:00+00:00 | 779.95 | 779.97 | 779.69 | 779.69 | 0 |
| 2025-07-26 02:10:00+00:00 | 779.71 | 779.76 | 779.65 | 779.67 | 5552640 |
| 2025-07-26 02:15:00+00:00 | 780.33 | 780.33 | 779.72 | 779.72 | 0 |
| 2025-07-26 02:20:00+00:00 | 781.12 | 781.12 | 780.38 | 780.38 | 0 |
| 2025-07-26 02:25:00+00:00 | 782.36 | 782.36 | 781.91 | 781.91 | 1239296 |
| 2025-07-26 02:30:00+00:00 | 783.61 | 783.61 | 782.37 | 782.37 | 877824 |
| 2025-07-26 02:35:00+00:00 | 783.37 | 783.65 | 783.36 | 783.65 | 1923584 |
| 2025-07-26 02:40:00+00:00 | 783.77 | 783.77 | 783.42 | 783.45 | 0 |
| 2025-07-26 02:45:00+00:00 | 784.17 | 784.17 | 783.72 | 783.72 | 2718208 |
| 2025-07-26 02:50:00+00:00 | 784.21 | 784.21 | 784.12 | 784.12 | 0 |
| 2025-07-26 02:55:00+00:00 | 784.12 | 784.40 | 784.12 | 784.40 | 0 |
| 2025-07-26 03:00:00+00:00 | 784.19 | 784.19 | 784.10 | 784.10 | 0 |
| 2025-07-26 03:05:00+00:00 | 783.73 | 784.15 | 783.72 | 784.15 | 0 |
| 2025-07-26 03:10:00+00:00 | 783.36 | 783.41 | 783.31 | 783.40 | 0 |
| 2025-07-26 03:15:00+00:00 | 783.93 | 783.93 | 783.51 | 783.51 | 0 |
| 2025-07-26 03:20:00+00:00 | 783.74 | 783.91 | 783.74 | 783.91 | 0 |
| 2025-07-26 03:25:00+00:00 | 783.35 | 783.68 | 783.35 | 783.68 | 0 |
| 2025-07-26 03:30:00+00:00 | 783.36 | 783.36 | 782.95 | 783.34 | 0 |
| 2025-07-26 03:35:00+00:00 | 783.19 | 783.31 | 783.08 | 783.31 | 0 |
| 2025-07-26 03:40:00+00:00 | 783.64 | 783.68 | 783.55 | 783.55 | 0 |
| 2025-07-26 03:45:00+00:00 | 783.56 | 783.59 | 783.45 | 783.59 | 6133248 |
| 2025-07-26 03:50:00+00:00 | 783.84 | 783.88 | 783.73 | 783.73 | 0 |
| 2025-07-26 03:55:00+00:00 | 783.79 | 783.79 | 783.75 | 783.75 | 2094592 |
| 2025-07-26 04:00:00+00:00 | 783.60 | 783.79 | 783.58 | 783.79 | 0 |
| 2025-07-26 04:05:00+00:00 | 783.59 | 783.59 | 783.55 | 783.59 | 0 |
| 2025-07-26 04:10:00+00:00 | 784.10 | 784.10 | 783.96 | 783.99 | 0 |
| 2025-07-26 04:15:00+00:00 | 784.04 | 784.23 | 784.04 | 784.11 | 0 |
| 2025-07-26 04:20:00+00:00 | 783.25 | 783.58 | 783.25 | 783.58 | 0 |
| 2025-07-26 04:25:00+00:00 | 782.50 | 782.75 | 782.50 | 782.75 | 0 |
| 2025-07-26 04:30:00+00:00 | 782.19 | 782.51 | 782.19 | 782.51 | 243968 |
| 2025-07-26 04:35:00+00:00 | 782.21 | 782.23 | 782.21 | 782.21 | 0 |
| 2025-07-26 04:40:00+00:00 | 782.32 | 782.48 | 782.32 | 782.48 | 0 |
| 2025-07-26 04:45:00+00:00 | 782.49 | 782.51 | 782.34 | 782.34 | 949760 |
| 2025-07-26 04:50:00+00:00 | 781.81 | 782.37 | 781.80 | 782.37 | 0 |
| 2025-07-26 04:55:00+00:00 | 781.85 | 781.85 | 781.67 | 781.67 | 0 |
| 2025-07-26 05:00:00+00:00 | 781.99 | 782.09 | 781.88 | 781.88 | 0 |
| 2025-07-26 05:05:00+00:00 | 781.84 | 781.96 | 781.84 | 781.96 | 0 |
| 2025-07-26 05:10:00+00:00 | 781.72 | 781.82 | 781.72 | 781.82 | 0 |
| 2025-07-26 05:15:00+00:00 | 781.72 | 781.72 | 781.46 | 781.68 | 0 |
| 2025-07-26 05:20:00+00:00 | 781.27 | 781.65 | 781.27 | 781.65 | 0 |
| 2025-07-26 05:25:00+00:00 | 781.13 | 781.21 | 781.08 | 781.20 | 0 |
| 2025-07-26 05:30:00+00:00 | 781.41 | 781.49 | 781.17 | 781.17 | 0 |
| 2025-07-26 05:35:00+00:00 | 781.56 | 781.56 | 781.37 | 781.37 | 0 |
| 2025-07-26 05:40:00+00:00 | 781.89 | 781.90 | 781.86 | 781.89 | 7058176 |
| 2025-07-26 05:45:00+00:00 | 781.46 | 781.88 | 781.46 | 781.88 | 463616 |
| 2025-07-26 05:50:00+00:00 | 781.19 | 781.49 | 781.15 | 781.49 | 0 |
| 2025-07-26 05:55:00+00:00 | 781.03 | 781.21 | 780.99 | 781.21 | 0 |
| 2025-07-26 06:00:00+00:00 | 781.05 | 781.05 | 780.96 | 781.00 | 0 |
| 2025-07-26 06:05:00+00:00 | 781.30 | 781.38 | 781.18 | 781.18 | 0 |
| 2025-07-26 06:10:00+00:00 | 781.29 | 781.29 | 781.25 | 781.25 | 0 |
| 2025-07-26 06:15:00+00:00 | 781.82 | 781.82 | 781.30 | 781.30 | 7977728 |
| 2025-07-26 06:20:00+00:00 | 781.98 | 782.01 | 781.82 | 781.86 | 0 |
| 2025-07-26 06:25:00+00:00 | 782.08 | 782.11 | 782.08 | 782.11 | 0 |
| 2025-07-26 06:30:00+00:00 | 781.99 | 782.08 | 781.99 | 782.08 | 0 |
| 2025-07-26 06:35:00+00:00 | 781.95 | 781.95 | 781.68 | 781.68 | 0 |
| 2025-07-26 06:40:00+00:00 | 782.58 | 782.62 | 781.98 | 781.98 | 0 |
| 2025-07-26 06:45:00+00:00 | 782.50 | 782.67 | 782.50 | 782.58 | 0 |
| 2025-07-26 06:50:00+00:00 | 782.89 | 782.89 | 782.55 | 782.55 | 0 |
| 2025-07-26 06:55:00+00:00 | 782.79 | 782.87 | 782.76 | 782.87 | 2636800 |
| 2025-07-26 07:00:00+00:00 | 783.15 | 783.15 | 782.81 | 782.81 | 0 |
| 2025-07-26 07:05:00+00:00 | 783.07 | 783.18 | 783.07 | 783.14 | 0 |
| 2025-07-26 07:10:00+00:00 | 783.00 | 783.00 | 782.83 | 782.83 | 0 |
| 2025-07-26 07:15:00+00:00 | 783.37 | 783.37 | 783.03 | 783.03 | 0 |
| 2025-07-26 07:20:00+00:00 | 783.65 | 783.65 | 783.37 | 783.37 | 0 |
| 2025-07-26 07:25:00+00:00 | 783.84 | 783.88 | 783.65 | 783.65 | 10103552 |
| 2025-07-26 07:30:00+00:00 | 783.96 | 784.03 | 783.80 | 783.80 | 0 |
| 2025-07-26 07:35:00+00:00 | 783.44 | 783.92 | 783.44 | 783.92 | 0 |
| 2025-07-26 07:40:00+00:00 | 783.13 | 783.13 | 783.00 | 783.00 | 4419072 |
| 2025-07-26 07:45:00+00:00 | 783.21 | 783.29 | 783.15 | 783.15 | 0 |
| 2025-07-26 07:50:00+00:00 | 783.17 | 783.21 | 783.15 | 783.18 | 0 |
| 2025-07-26 07:55:00+00:00 | 782.98 | 783.10 | 782.98 | 783.09 | 0 |
| 2025-07-26 08:00:00+00:00 | 782.90 | 782.96 | 782.88 | 782.96 | 0 |
| 2025-07-26 08:05:00+00:00 | 782.81 | 783.00 | 782.81 | 783.00 | 0 |
| 2025-07-26 08:10:00+00:00 | 782.63 | 782.86 | 782.63 | 782.85 | 0 |
| 2025-07-26 08:15:00+00:00 | 783.33 | 783.33 | 782.73 | 782.73 | 0 |
| 2025-07-26 08:20:00+00:00 | 783.33 | 783.39 | 783.30 | 783.30 | 0 |
| 2025-07-26 08:25:00+00:00 | 782.87 | 782.96 | 782.84 | 782.92 | 1352960 |
| 2025-07-26 08:30:00+00:00 | 782.74 | 782.99 | 782.74 | 782.86 | 0 |
| 2025-07-26 08:35:00+00:00 | 782.38 | 782.72 | 782.33 | 782.72 | 0 |
| 2025-07-26 08:40:00+00:00 | 782.47 | 782.47 | 782.38 | 782.38 | 0 |
| 2025-07-26 08:45:00+00:00 | 782.88 | 782.88 | 782.45 | 782.48 | 0 |
| 2025-07-26 08:50:00+00:00 | 783.78 | 783.78 | 783.03 | 783.03 | 0 |
| 2025-07-26 08:55:00+00:00 | 784.18 | 784.31 | 784.18 | 784.31 | 4421632 |
| 2025-07-26 09:00:00+00:00 | 784.27 | 784.36 | 784.21 | 784.21 | 0 |
| 2025-07-26 09:05:00+00:00 | 783.70 | 784.30 | 783.70 | 784.30 | 4261376 |
| 2025-07-26 09:10:00+00:00 | 783.85 | 783.85 | 783.66 | 783.66 | 4644096 |
| 2025-07-26 09:15:00+00:00 | 783.90 | 783.90 | 783.82 | 783.83 | 0 |
| 2025-07-26 09:20:00+00:00 | 783.76 | 783.92 | 783.73 | 783.91 | 0 |
| 2025-07-26 09:25:00+00:00 | 783.58 | 783.70 | 783.56 | 783.70 | 0 |
| 2025-07-26 09:30:00+00:00 | 783.34 | 783.57 | 783.34 | 783.57 | 0 |
| 2025-07-26 09:35:00+00:00 | 783.49 | 783.51 | 783.32 | 783.32 | 0 |
| 2025-07-26 09:40:00+00:00 | 783.64 | 783.65 | 783.52 | 783.53 | 0 |
| 2025-07-26 09:45:00+00:00 | 783.49 | 783.68 | 783.49 | 783.67 | 1672960 |
| 2025-07-26 09:50:00+00:00 | 783.41 | 783.50 | 783.35 | 783.50 | 54144 |
| 2025-07-26 09:55:00+00:00 | 783.88 | 783.88 | 783.66 | 783.66 | 0 |
| 2025-07-26 10:00:00+00:00 | 784.43 | 784.43 | 783.88 | 783.88 | 0 |
| 2025-07-26 10:05:00+00:00 | 784.42 | 784.44 | 784.27 | 784.27 | 0 |
| 2025-07-26 10:10:00+00:00 | 784.52 | 784.66 | 784.52 | 784.58 | 0 |
| 2025-07-26 10:15:00+00:00 | 784.29 | 784.53 | 784.29 | 784.53 | 4697856 |
| 2025-07-26 10:20:00+00:00 | 784.06 | 784.28 | 784.06 | 784.28 | 0 |
| 2025-07-26 10:25:00+00:00 | 783.81 | 783.84 | 783.77 | 783.84 | 0 |
| 2025-07-26 10:30:00+00:00 | 784.06 | 784.06 | 783.88 | 783.88 | 1908096 |
| 2025-07-26 10:35:00+00:00 | 784.18 | 784.18 | 784.04 | 784.05 | 0 |
| 2025-07-26 10:40:00+00:00 | 784.69 | 784.69 | 784.50 | 784.54 | 0 |
| 2025-07-26 10:45:00+00:00 | 784.43 | 785.17 | 784.43 | 784.73 | 3582080 |
| 2025-07-26 10:50:00+00:00 | 784.23 | 784.41 | 784.23 | 784.35 | 1660288 |
| 2025-07-26 10:55:00+00:00 | 783.24 | 783.94 | 783.24 | 783.94 | 0 |
| 2025-07-26 11:00:00+00:00 | 781.97 | 783.21 | 781.97 | 783.21 | 0 |
| 2025-07-26 11:05:00+00:00 | 782.91 | 782.95 | 782.18 | 782.18 | 0 |
| 2025-07-26 11:10:00+00:00 | 783.20 | 783.20 | 783.01 | 783.15 | 6699904 |
| 2025-07-26 11:15:00+00:00 | 783.02 | 783.49 | 783.02 | 783.20 | 0 |
| 2025-07-26 11:20:00+00:00 | 782.71 | 783.04 | 782.71 | 783.04 | 3258496 |
| 2025-07-26 11:25:00+00:00 | 782.34 | 782.35 | 782.31 | 782.31 | 532352 |
| 2025-07-26 11:30:00+00:00 | 782.60 | 782.60 | 782.03 | 782.33 | 0 |
| 2025-07-26 11:35:00+00:00 | 782.57 | 782.62 | 782.57 | 782.62 | 3677312 |
| 2025-07-26 11:40:00+00:00 | 781.89 | 782.49 | 781.89 | 782.49 | 0 |
| 2025-07-26 11:45:00+00:00 | 780.89 | 781.93 | 780.89 | 781.93 | 0 |
| 2025-07-26 11:50:00+00:00 | 781.75 | 781.75 | 781.12 | 781.12 | 992128 |
| 2025-07-26 11:55:00+00:00 | 781.99 | 782.03 | 781.99 | 782.03 | 0 |
| 2025-07-26 12:00:00+00:00 | 782.01 | 782.19 | 781.98 | 781.98 | 0 |
| 2025-07-26 12:05:00+00:00 | 781.63 | 781.99 | 781.61 | 781.99 | 0 |
| 2025-07-26 12:10:00+00:00 | 781.17 | 781.30 | 781.17 | 781.25 | 0 |
| 2025-07-26 12:15:00+00:00 | 781.55 | 781.55 | 781.18 | 781.18 | 0 |
| 2025-07-26 12:20:00+00:00 | 781.83 | 781.88 | 781.59 | 781.59 | 0 |
| 2025-07-26 12:25:00+00:00 | 781.74 | 782.03 | 781.74 | 781.98 | 0 |
| 2025-07-26 12:30:00+00:00 | 781.49 | 781.75 | 781.49 | 781.75 | 0 |
| 2025-07-26 12:35:00+00:00 | 781.74 | 781.77 | 781.49 | 781.49 | 0 |
| 2025-07-26 12:40:00+00:00 | 782.27 | 782.27 | 781.87 | 781.87 | 0 |
| 2025-07-26 12:45:00+00:00 | 782.70 | 782.70 | 782.25 | 782.25 | 3200768 |
| 2025-07-26 12:50:00+00:00 | 782.88 | 782.88 | 782.73 | 782.74 | 61952 |
| 2025-07-26 12:55:00+00:00 | 782.62 | 782.84 | 782.61 | 782.84 | 0 |
| 2025-07-26 13:00:00+00:00 | 782.63 | 782.74 | 782.63 | 782.64 | 3519616 |
| 2025-07-26 13:05:00+00:00 | 782.82 | 782.84 | 782.66 | 782.66 | 0 |
| 2025-07-26 13:10:00+00:00 | 782.87 | 782.87 | 782.70 | 782.70 | 0 |
| 2025-07-26 13:15:00+00:00 | 782.98 | 783.19 | 782.87 | 782.87 | 5250176 |
| 2025-07-26 13:20:00+00:00 | 783.10 | 783.13 | 782.99 | 782.99 | 0 |
| 2025-07-26 13:25:00+00:00 | 782.76 | 782.96 | 782.76 | 782.96 | 1702784 |
| 2025-07-26 13:30:00+00:00 | 782.41 | 782.75 | 782.41 | 782.75 | 772352 |
| 2025-07-26 13:35:00+00:00 | 782.73 | 782.73 | 782.44 | 782.44 | 0 |
| 2025-07-26 13:40:00+00:00 | 783.23 | 783.23 | 782.97 | 782.97 | 0 |
| 2025-07-26 13:45:00+00:00 | 783.00 | 783.25 | 783.00 | 783.23 | 2479488 |
| 2025-07-26 13:50:00+00:00 | 783.11 | 783.14 | 783.00 | 783.00 | 0 |
| 2025-07-26 13:55:00+00:00 | 782.73 | 782.87 | 782.73 | 782.86 | 0 |
| 2025-07-26 14:00:00+00:00 | 782.10 | 782.71 | 782.10 | 782.71 | 0 |
| 2025-07-26 14:05:00+00:00 | 781.95 | 782.14 | 781.94 | 782.10 | 0 |
| 2025-07-26 14:10:00+00:00 | 781.75 | 781.95 | 781.75 | 781.94 | 0 |
| 2025-07-26 14:15:00+00:00 | 782.06 | 782.12 | 781.84 | 781.84 | 0 |
| 2025-07-26 14:20:00+00:00 | 782.30 | 782.30 | 782.09 | 782.09 | 0 |
| 2025-07-26 14:25:00+00:00 | 782.11 | 782.34 | 782.11 | 782.34 | 307584 |
| 2025-07-26 14:30:00+00:00 | 781.80 | 782.13 | 781.69 | 782.13 | 0 |
| 2025-07-26 14:35:00+00:00 | 781.22 | 781.78 | 781.22 | 781.78 | 0 |
| 2025-07-26 14:40:00+00:00 | 781.23 | 781.34 | 781.23 | 781.29 | 0 |
| 2025-07-26 14:45:00+00:00 | 781.69 | 781.69 | 781.22 | 781.22 | 0 |
| 2025-07-26 14:50:00+00:00 | 781.62 | 781.74 | 781.61 | 781.74 | 0 |
| 2025-07-26 14:55:00+00:00 | 781.12 | 781.55 | 781.10 | 781.51 | 0 |
| 2025-07-26 15:00:00+00:00 | 781.21 | 781.21 | 780.75 | 781.04 | 0 |
| 2025-07-26 15:05:00+00:00 | 781.67 | 781.68 | 781.23 | 781.23 | 0 |
| 2025-07-26 15:10:00+00:00 | 780.87 | 781.39 | 780.84 | 781.39 | 0 |
| 2025-07-26 15:15:00+00:00 | 780.13 | 780.51 | 780.13 | 780.51 | 0 |
| 2025-07-26 15:20:00+00:00 | 780.15 | 780.18 | 780.11 | 780.18 | 1641088 |
| 2025-07-26 15:25:00+00:00 | 780.28 | 780.34 | 780.20 | 780.20 | 0 |
| 2025-07-26 15:30:00+00:00 | 780.18 | 780.27 | 780.10 | 780.27 | 3445760 |
| 2025-07-26 15:35:00+00:00 | 780.56 | 780.65 | 780.37 | 780.37 | 0 |
| 2025-07-26 15:40:00+00:00 | 780.57 | 780.60 | 780.38 | 780.39 | 0 |
| 2025-07-26 15:45:00+00:00 | 780.69 | 780.71 | 780.68 | 780.71 | 0 |
| 2025-07-26 15:50:00+00:00 | 781.34 | 781.35 | 780.68 | 780.68 | 0 |
| 2025-07-26 15:55:00+00:00 | 781.24 | 781.29 | 781.22 | 781.29 | 0 |
| 2025-07-26 16:00:00+00:00 | 781.53 | 781.53 | 781.28 | 781.28 | 0 |
| 2025-07-26 16:05:00+00:00 | 781.25 | 781.51 | 781.18 | 781.42 | 0 |
| 2025-07-26 16:10:00+00:00 | 780.25 | 780.60 | 780.25 | 780.57 | 0 |
| 2025-07-26 16:15:00+00:00 | 780.77 | 780.77 | 780.27 | 780.27 | 0 |
| 2025-07-26 16:20:00+00:00 | 780.88 | 780.88 | 780.76 | 780.76 | 4886912 |
| 2025-07-26 16:25:00+00:00 | 781.33 | 781.35 | 781.11 | 781.11 | 0 |
| 2025-07-26 16:30:00+00:00 | 781.29 | 781.33 | 781.23 | 781.23 | 0 |
| 2025-07-26 16:35:00+00:00 | 781.05 | 781.37 | 781.04 | 781.37 | 0 |
| 2025-07-26 16:40:00+00:00 | 780.85 | 780.88 | 780.82 | 780.86 | 0 |
| 2025-07-26 16:45:00+00:00 | 780.21 | 780.78 | 780.21 | 780.78 | 0 |
| 2025-07-26 16:50:00+00:00 | 780.53 | 780.67 | 780.22 | 780.22 | 0 |
| 2025-07-26 16:55:00+00:00 | 780.18 | 780.43 | 780.18 | 780.43 | 0 |
| 2025-07-26 17:00:00+00:00 | 779.68 | 780.28 | 779.68 | 780.19 | 0 |
| 2025-07-26 17:05:00+00:00 | 779.52 | 779.71 | 779.51 | 779.63 | 0 |
| 2025-07-26 17:10:00+00:00 | 779.09 | 779.13 | 778.94 | 779.09 | 0 |
| 2025-07-26 17:15:00+00:00 | 779.40 | 779.40 | 779.10 | 779.14 | 0 |
| 2025-07-26 17:20:00+00:00 | 779.51 | 779.51 | 779.38 | 779.38 | 0 |
| 2025-07-26 17:25:00+00:00 | 779.84 | 779.84 | 779.69 | 779.69 | 3383936 |
| 2025-07-26 17:30:00+00:00 | 779.30 | 779.89 | 779.30 | 779.85 | 0 |
| 2025-07-26 17:35:00+00:00 | 779.46 | 779.48 | 779.25 | 779.25 | 0 |
| 2025-07-26 17:40:00+00:00 | 779.30 | 779.45 | 779.30 | 779.41 | 0 |
| 2025-07-26 17:45:00+00:00 | 779.09 | 779.25 | 779.09 | 779.25 | 2500480 |
| 2025-07-26 17:50:00+00:00 | 779.31 | 779.32 | 779.14 | 779.14 | 0 |
| 2025-07-26 17:55:00+00:00 | 779.67 | 779.67 | 779.41 | 779.41 | 0 |
| 2025-07-26 18:00:00+00:00 | 779.91 | 779.91 | 779.68 | 779.68 | 0 |
| 2025-07-26 18:05:00+00:00 | 780.34 | 780.34 | 779.91 | 779.94 | 0 |
| 2025-07-26 18:10:00+00:00 | 780.74 | 780.74 | 780.59 | 780.64 | 1625344 |
| 2025-07-26 18:15:00+00:00 | 780.01 | 780.92 | 780.01 | 780.76 | 0 |
| 2025-07-26 18:20:00+00:00 | 780.46 | 780.46 | 780.07 | 780.07 | 0 |
| 2025-07-26 18:25:00+00:00 | 781.28 | 781.28 | 780.94 | 780.94 | 0 |
| 2025-07-26 18:30:00+00:00 | 781.55 | 781.55 | 781.29 | 781.29 | 0 |
| 2025-07-26 18:35:00+00:00 | 781.89 | 781.89 | 781.60 | 781.60 | 3045120 |
| 2025-07-26 18:40:00+00:00 | 782.13 | 782.13 | 781.96 | 781.98 | 0 |
| 2025-07-26 18:45:00+00:00 | 782.34 | 782.34 | 782.11 | 782.11 | 0 |
| 2025-07-26 18:50:00+00:00 | 782.67 | 782.67 | 782.35 | 782.35 | 2385152 |
| 2025-07-26 18:55:00+00:00 | 782.37 | 782.65 | 782.37 | 782.64 | 0 |
| 2025-07-26 19:00:00+00:00 | 782.44 | 782.44 | 782.18 | 782.36 | 1798144 |
| 2025-07-26 19:05:00+00:00 | 782.73 | 782.73 | 782.47 | 782.47 | 905856 |
| 2025-07-26 19:10:00+00:00 | 783.01 | 783.01 | 782.86 | 782.88 | 0 |
| 2025-07-26 19:15:00+00:00 | 783.39 | 783.39 | 782.95 | 782.95 | 5612928 |
| 2025-07-26 19:20:00+00:00 | 783.27 | 783.36 | 783.21 | 783.36 | 339456 |
| 2025-07-26 19:25:00+00:00 | 783.50 | 783.50 | 783.44 | 783.47 | 0 |
| 2025-07-26 19:30:00+00:00 | 783.53 | 783.67 | 783.46 | 783.46 | 0 |
| 2025-07-26 19:35:00+00:00 | 783.73 | 783.73 | 783.59 | 783.60 | 0 |
| 2025-07-26 19:40:00+00:00 | 784.10 | 784.10 | 783.80 | 783.80 | 0 |
| 2025-07-26 19:45:00+00:00 | 784.30 | 784.30 | 784.08 | 784.08 | 4871680 |
| 2025-07-26 19:50:00+00:00 | 784.40 | 784.40 | 784.31 | 784.31 | 0 |
| 2025-07-26 19:55:00+00:00 | 784.81 | 784.81 | 784.51 | 784.56 | 0 |
| 2025-07-26 20:00:00+00:00 | 784.56 | 785.04 | 784.56 | 784.81 | 287488 |
| 2025-07-26 20:05:00+00:00 | 784.27 | 784.54 | 784.26 | 784.42 | 0 |
| 2025-07-26 20:10:00+00:00 | 784.22 | 784.28 | 784.22 | 784.28 | 0 |
| 2025-07-26 20:15:00+00:00 | 784.22 | 784.22 | 784.17 | 784.22 | 0 |
| 2025-07-26 20:20:00+00:00 | 784.32 | 784.32 | 784.18 | 784.18 | 136064 |
| 2025-07-26 20:25:00+00:00 | 784.46 | 784.53 | 784.45 | 784.53 | 0 |
| 2025-07-26 20:30:00+00:00 | 784.44 | 784.44 | 784.32 | 784.44 | 0 |
| 2025-07-26 20:35:00+00:00 | 785.07 | 785.07 | 784.43 | 784.45 | 0 |
| 2025-07-26 20:40:00+00:00 | 785.46 | 785.46 | 785.30 | 785.42 | 1535872 |
| 2025-07-26 20:45:00+00:00 | 785.40 | 785.53 | 785.40 | 785.44 | 0 |
| 2025-07-26 20:50:00+00:00 | 785.33 | 785.37 | 785.32 | 785.37 | 5576576 |
| 2025-07-26 20:55:00+00:00 | 785.26 | 785.30 | 785.26 | 785.30 | 0 |
| 2025-07-26 21:00:00+00:00 | 785.21 | 785.21 | 785.05 | 785.05 | 0 |
| 2025-07-26 21:05:00+00:00 | 785.40 | 785.41 | 785.22 | 785.23 | 0 |
| 2025-07-26 21:10:00+00:00 | 785.98 | 786.03 | 785.89 | 785.89 | 0 |
| 2025-07-26 21:15:00+00:00 | 786.62 | 786.62 | 785.94 | 785.95 | 1295616 |
| 2025-07-26 21:20:00+00:00 | 787.04 | 787.04 | 786.68 | 786.71 | 729344 |
| 2025-07-26 21:25:00+00:00 | 786.88 | 787.03 | 786.82 | 787.03 | 0 |
| 2025-07-26 21:30:00+00:00 | 787.83 | 787.83 | 786.85 | 786.85 | 4602368 |
| 2025-07-26 21:35:00+00:00 | 788.00 | 788.00 | 787.80 | 787.80 | 0 |
| 2025-07-26 21:40:00+00:00 | 788.02 | 788.11 | 787.97 | 788.11 | 0 |
| 2025-07-26 21:45:00+00:00 | 788.28 | 788.28 | 788.06 | 788.06 | 0 |
| 2025-07-26 21:50:00+00:00 | 788.66 | 788.66 | 788.28 | 788.28 | 5053568 |
| 2025-07-26 21:55:00+00:00 | 789.25 | 789.32 | 788.94 | 788.94 | 6007040 |
| 2025-07-26 22:00:00+00:00 | 791.08 | 791.08 | 789.27 | 789.27 | 3655808 |
| 2025-07-26 22:05:00+00:00 | 793.69 | 793.69 | 791.27 | 791.27 | 13101440 |
| 2025-07-26 22:10:00+00:00 | 795.77 | 795.77 | 795.30 | 795.32 | 14630656 |
| 2025-07-26 22:15:00+00:00 | 795.68 | 796.01 | 795.68 | 795.78 | 12468992 |
| 2025-07-26 22:20:00+00:00 | 796.87 | 797.17 | 795.82 | 795.82 | 8615040 |
| 2025-07-26 22:25:00+00:00 | 794.78 | 796.04 | 794.77 | 796.04 | 1966976 |
| 2025-07-26 22:30:00+00:00 | 794.68 | 794.68 | 793.92 | 794.63 | 3859072 |
| 2025-07-26 22:35:00+00:00 | 795.21 | 795.55 | 795.01 | 795.01 | 11432576 |
| 2025-07-26 22:40:00+00:00 | 793.05 | 793.78 | 792.94 | 793.78 | 0 |
| 2025-07-26 22:45:00+00:00 | 792.81 | 793.42 | 792.81 | 793.05 | 2595840 |
| 2025-07-26 22:50:00+00:00 | 792.53 | 792.95 | 792.53 | 792.95 | 5927936 |
| 2025-07-26 22:55:00+00:00 | 791.67 | 792.01 | 791.67 | 792.00 | 0 |
| 2025-07-26 23:00:00+00:00 | 792.97 | 792.97 | 791.73 | 791.73 | 3988736 |
| 2025-07-26 23:05:00+00:00 | 793.33 | 793.33 | 792.91 | 792.91 | 429440 |
| 2025-07-26 23:10:00+00:00 | 794.67 | 794.67 | 794.12 | 794.14 | 0 |
| 2025-07-26 23:15:00+00:00 | 794.51 | 794.99 | 794.51 | 794.53 | 9560960 |
| 2025-07-26 23:20:00+00:00 | 794.53 | 794.53 | 794.44 | 794.47 | 3726080 |
| 2025-07-26 23:25:00+00:00 | 795.75 | 795.79 | 795.20 | 795.20 | 8542848 |
| 2025-07-26 23:30:00+00:00 | 794.92 | 795.64 | 794.92 | 795.64 | 5613312 |
| 2025-07-26 23:35:00+00:00 | 794.97 | 794.97 | 794.93 | 794.94 | 45312 |
| 2025-07-26 23:40:00+00:00 | 795.63 | 795.66 | 795.02 | 795.02 | 5843328 |
| 2025-07-26 23:45:00+00:00 | 794.62 | 795.54 | 794.62 | 795.54 | 2219264 |
| 2025-07-26 23:50:00+00:00 | 793.80 | 794.54 | 793.71 | 794.54 | 0 |
| 2025-07-26 23:55:00+00:00 | 793.28 | 793.68 | 793.28 | 793.67 | 3570304 |
| 2025-07-27 00:00:00+00:00 | 793.49 | 793.49 | 793.34 | 793.34 | 0 |
| 2025-07-27 00:05:00+00:00 | 793.37 | 793.51 | 793.37 | 793.46 | 0 |
| 2025-07-27 00:10:00+00:00 | 792.93 | 792.93 | 792.71 | 792.86 | 0 |
| 2025-07-27 00:15:00+00:00 | 794.48 | 794.48 | 793.01 | 793.01 | 4752640 |
| 2025-07-27 00:20:00+00:00 | 795.86 | 796.05 | 794.54 | 794.54 | 5540096 |
| 2025-07-27 00:25:00+00:00 | 795.68 | 796.24 | 795.53 | 796.24 | 6520064 |
| 2025-07-27 00:30:00+00:00 | 796.84 | 796.84 | 795.77 | 795.77 | 1078528 |
| 2025-07-27 00:35:00+00:00 | 797.66 | 797.66 | 796.90 | 796.90 | 9121792 |
| 2025-07-27 00:40:00+00:00 | 797.54 | 797.62 | 797.47 | 797.59 | 4610432 |
| 2025-07-27 00:45:00+00:00 | 797.24 | 797.52 | 797.24 | 797.52 | 0 |
| 2025-07-27 00:50:00+00:00 | 797.64 | 797.64 | 797.35 | 797.36 | 1661568 |
| 2025-07-27 00:55:00+00:00 | 797.44 | 797.73 | 797.42 | 797.73 | 3147008 |
| 2025-07-27 01:00:00+00:00 | 797.04 | 797.69 | 797.04 | 797.45 | 5217408 |
| 2025-07-27 01:05:00+00:00 | 796.55 | 796.98 | 796.55 | 796.96 | 2623104 |
| 2025-07-27 01:10:00+00:00 | 796.79 | 796.79 | 796.22 | 796.22 | 4251520 |
| 2025-07-27 01:15:00+00:00 | 796.85 | 797.16 | 796.85 | 796.86 | 7620864 |
| 2025-07-27 01:20:00+00:00 | 797.49 | 797.49 | 796.90 | 796.90 | 1731712 |
| 2025-07-27 01:25:00+00:00 | 798.22 | 798.25 | 797.97 | 797.97 | 2268672 |
| 2025-07-27 01:30:00+00:00 | 798.92 | 798.92 | 798.36 | 798.36 | 2034688 |
| 2025-07-27 01:35:00+00:00 | 798.98 | 799.11 | 798.93 | 798.93 | 4261120 |
| 2025-07-27 01:40:00+00:00 | 798.42 | 798.67 | 798.42 | 798.67 | 5513216 |
| 2025-07-27 01:45:00+00:00 | 797.56 | 798.36 | 797.56 | 798.36 | 906240 |
| 2025-07-27 01:50:00+00:00 | 797.39 | 797.56 | 797.38 | 797.56 | 1888896 |
| 2025-07-27 01:55:00+00:00 | 796.92 | 797.40 | 796.91 | 797.40 | 1300096 |
| 2025-07-27 02:00:00+00:00 | 796.93 | 796.93 | 796.43 | 796.83 | 0 |
| 2025-07-27 02:05:00+00:00 | 796.78 | 796.96 | 796.77 | 796.96 | 4740352 |
| 2025-07-27 02:10:00+00:00 | 797.33 | 797.33 | 796.71 | 796.71 | 0 |
| 2025-07-27 02:15:00+00:00 | 797.70 | 797.77 | 797.36 | 797.36 | 292224 |
| 2025-07-27 02:20:00+00:00 | 797.13 | 797.65 | 797.13 | 797.65 | 0 |
| 2025-07-27 02:25:00+00:00 | 796.22 | 797.04 | 796.22 | 797.04 | 0 |
| 2025-07-27 02:30:00+00:00 | 795.88 | 795.88 | 795.46 | 795.46 | 0 |
| 2025-07-27 02:35:00+00:00 | 795.65 | 795.85 | 795.62 | 795.85 | 0 |
| 2025-07-27 02:40:00+00:00 | 795.67 | 795.72 | 795.64 | 795.64 | 0 |
| 2025-07-27 02:45:00+00:00 | 794.89 | 795.67 | 794.89 | 795.67 | 0 |
| 2025-07-27 02:50:00+00:00 | 794.85 | 794.86 | 794.58 | 794.86 | 0 |
| 2025-07-27 02:55:00+00:00 | 795.35 | 795.42 | 795.35 | 795.42 | 10210048 |
| 2025-07-27 03:00:00+00:00 | 796.03 | 796.03 | 795.33 | 795.38 | 0 |
| 2025-07-27 03:05:00+00:00 | 795.95 | 796.02 | 795.95 | 796.02 | 3289472 |
| 2025-07-27 03:10:00+00:00 | 795.11 | 795.36 | 795.09 | 795.34 | 2250496 |
| 2025-07-27 03:15:00+00:00 | 795.30 | 795.30 | 795.10 | 795.12 | 822912 |
| 2025-07-27 03:20:00+00:00 | 795.03 | 795.32 | 794.90 | 795.32 | 0 |
| 2025-07-27 03:25:00+00:00 | 795.23 | 795.24 | 795.19 | 795.19 | 75648 |
| 2025-07-27 03:30:00+00:00 | 795.59 | 795.59 | 795.26 | 795.26 | 1398400 |
| 2025-07-27 03:35:00+00:00 | 795.77 | 795.82 | 795.59 | 795.59 | 0 |
| 2025-07-27 03:40:00+00:00 | 795.44 | 795.68 | 795.44 | 795.68 | 2367872 |
| 2025-07-27 03:45:00+00:00 | 795.36 | 795.47 | 795.36 | 795.47 | 91008 |
| 2025-07-27 03:50:00+00:00 | 794.88 | 795.30 | 794.88 | 795.30 | 0 |
| 2025-07-27 03:55:00+00:00 | 794.55 | 794.67 | 794.53 | 794.67 | 1696256 |
| 2025-07-27 04:00:00+00:00 | 794.69 | 794.71 | 794.54 | 794.54 | 0 |
| 2025-07-27 04:05:00+00:00 | 795.37 | 795.38 | 795.04 | 795.04 | 2368384 |
| 2025-07-27 04:10:00+00:00 | 795.51 | 795.51 | 795.39 | 795.39 | 0 |
| 2025-07-27 04:15:00+00:00 | 795.61 | 795.61 | 795.53 | 795.57 | 0 |
| 2025-07-27 04:20:00+00:00 | 795.51 | 795.64 | 795.50 | 795.64 | 8749952 |
| 2025-07-27 04:25:00+00:00 | 795.35 | 795.53 | 795.35 | 795.53 | 1347840 |
| 2025-07-27 04:30:00+00:00 | 795.27 | 795.39 | 795.18 | 795.39 | 925952 |
| 2025-07-27 04:35:00+00:00 | 795.56 | 795.59 | 795.27 | 795.27 | 1354752 |
| 2025-07-27 04:40:00+00:00 | 796.32 | 796.32 | 795.77 | 795.77 | 8730880 |
| 2025-07-27 04:45:00+00:00 | 797.43 | 797.43 | 796.47 | 796.47 | 6541056 |
| 2025-07-27 04:50:00+00:00 | 797.28 | 797.34 | 797.21 | 797.34 | 1378560 |
| 2025-07-27 04:55:00+00:00 | 797.38 | 797.50 | 797.38 | 797.47 | 0 |
| 2025-07-27 05:00:00+00:00 | 796.61 | 797.34 | 796.61 | 797.34 | 5573120 |
| 2025-07-27 05:05:00+00:00 | 796.63 | 796.69 | 796.60 | 796.67 | 6784 |
| 2025-07-27 05:10:00+00:00 | 796.59 | 796.70 | 796.59 | 796.62 | 0 |
| 2025-07-27 05:15:00+00:00 | 796.32 | 796.58 | 796.17 | 796.58 | 3696640 |
| 2025-07-27 05:20:00+00:00 | 796.27 | 796.31 | 796.27 | 796.31 | 0 |
| 2025-07-27 05:25:00+00:00 | 796.00 | 796.29 | 796.00 | 796.29 | 2702208 |
| 2025-07-27 05:30:00+00:00 | 795.59 | 796.05 | 795.59 | 796.01 | 1213568 |
| 2025-07-27 05:35:00+00:00 | 795.42 | 795.59 | 795.35 | 795.59 | 3520640 |
| 2025-07-27 05:40:00+00:00 | 795.11 | 795.38 | 795.11 | 795.38 | 674560 |
| 2025-07-27 05:45:00+00:00 | 795.39 | 795.55 | 795.18 | 795.18 | 2171776 |
| 2025-07-27 05:50:00+00:00 | 795.20 | 795.29 | 795.03 | 795.29 | 0 |
| 2025-07-27 05:55:00+00:00 | 796.14 | 796.14 | 795.62 | 795.62 | 4594432 |
| 2025-07-27 06:00:00+00:00 | 796.91 | 796.91 | 796.17 | 796.17 | 0 |
| 2025-07-27 06:05:00+00:00 | 796.58 | 796.74 | 796.44 | 796.74 | 4243200 |
| 2025-07-27 06:10:00+00:00 | 797.08 | 797.08 | 796.80 | 796.80 | 0 |
| 2025-07-27 06:15:00+00:00 | 797.67 | 797.67 | 797.15 | 797.15 | 500480 |
| 2025-07-27 06:20:00+00:00 | 798.23 | 798.24 | 797.72 | 797.72 | 6276608 |
| 2025-07-27 06:25:00+00:00 | 797.79 | 798.20 | 797.79 | 798.20 | 198272 |
| 2025-07-27 06:30:00+00:00 | 797.21 | 797.78 | 797.11 | 797.78 | 896512 |
| 2025-07-27 06:35:00+00:00 | 797.29 | 797.29 | 796.75 | 797.23 | 8249344 |
| 2025-07-27 06:40:00+00:00 | 797.59 | 797.96 | 797.59 | 797.91 | 0 |
| 2025-07-27 06:45:00+00:00 | 796.49 | 797.59 | 796.49 | 797.59 | 0 |
| 2025-07-27 06:50:00+00:00 | 795.95 | 796.43 | 795.95 | 796.43 | 4626176 |
| 2025-07-27 06:55:00+00:00 | 796.20 | 796.20 | 796.01 | 796.01 | 0 |
| 2025-07-27 07:00:00+00:00 | 795.70 | 796.19 | 795.70 | 796.19 | 2027648 |
| 2025-07-27 07:05:00+00:00 | 795.80 | 795.80 | 795.73 | 795.73 | 0 |
| 2025-07-27 07:10:00+00:00 | 795.94 | 795.94 | 795.88 | 795.88 | 430720 |
| 2025-07-27 07:15:00+00:00 | 796.60 | 796.60 | 795.93 | 795.93 | 1873920 |
| 2025-07-27 07:20:00+00:00 | 796.49 | 796.56 | 796.49 | 796.53 | 1245952 |
| 2025-07-27 07:25:00+00:00 | 796.86 | 796.86 | 796.67 | 796.68 | 0 |
| 2025-07-27 07:30:00+00:00 | 796.85 | 796.85 | 796.69 | 796.82 | 1010304 |
| 2025-07-27 07:35:00+00:00 | 797.03 | 797.04 | 796.86 | 796.86 | 0 |
| 2025-07-27 07:40:00+00:00 | 797.10 | 797.10 | 796.92 | 796.92 | 3640192 |
| 2025-07-27 07:45:00+00:00 | 797.38 | 797.40 | 797.13 | 797.13 | 2716032 |
| 2025-07-27 07:50:00+00:00 | 797.42 | 797.46 | 797.38 | 797.38 | 292480 |
| 2025-07-27 07:55:00+00:00 | 796.82 | 797.23 | 796.82 | 797.23 | 0 |
| 2025-07-27 08:00:00+00:00 | 796.88 | 796.88 | 796.69 | 796.85 | 0 |
| 2025-07-27 08:05:00+00:00 | 796.35 | 796.81 | 796.35 | 796.81 | 2612736 |
| 2025-07-27 08:10:00+00:00 | 796.15 | 796.24 | 796.15 | 796.24 | 0 |
| 2025-07-27 08:15:00+00:00 | 796.38 | 796.38 | 796.17 | 796.17 | 0 |
| 2025-07-27 08:20:00+00:00 | 796.69 | 796.71 | 796.40 | 796.40 | 2775552 |
| 2025-07-27 08:25:00+00:00 | 795.58 | 796.54 | 795.58 | 796.54 | 0 |
| 2025-07-27 08:30:00+00:00 | 795.08 | 795.56 | 795.02 | 795.56 | 5580032 |
| 2025-07-27 08:35:00+00:00 | 795.18 | 795.18 | 794.94 | 795.06 | 4865920 |
| 2025-07-27 08:40:00+00:00 | 796.23 | 796.28 | 795.62 | 795.62 | 0 |
| 2025-07-27 08:45:00+00:00 | 797.21 | 797.21 | 796.39 | 796.39 | 4277120 |
| 2025-07-27 08:50:00+00:00 | 797.18 | 797.24 | 797.09 | 797.24 | 0 |
| 2025-07-27 08:55:00+00:00 | 797.87 | 797.87 | 797.41 | 797.41 | 5388288 |
| 2025-07-27 09:00:00+00:00 | 797.21 | 797.89 | 797.21 | 797.86 | 5783552 |
| 2025-07-27 09:05:00+00:00 | 797.60 | 797.63 | 797.22 | 797.22 | 0 |
| 2025-07-27 09:10:00+00:00 | 797.08 | 797.47 | 797.08 | 797.46 | 132096 |
| 2025-07-27 09:15:00+00:00 | 796.21 | 797.03 | 796.21 | 797.03 | 0 |
| 2025-07-27 09:20:00+00:00 | 796.22 | 796.22 | 795.99 | 796.17 | 0 |
| 2025-07-27 09:25:00+00:00 | 796.39 | 796.49 | 796.38 | 796.49 | 904320 |
| 2025-07-27 09:30:00+00:00 | 796.31 | 796.43 | 796.31 | 796.35 | 1515776 |
| 2025-07-27 09:35:00+00:00 | 796.28 | 796.35 | 796.24 | 796.24 | 1475072 |
| 2025-07-27 09:40:00+00:00 | 795.96 | 796.32 | 795.96 | 796.31 | 0 |
| 2025-07-27 09:45:00+00:00 | 795.37 | 795.95 | 795.37 | 795.95 | 2972544 |
| 2025-07-27 09:50:00+00:00 | 795.20 | 795.35 | 795.20 | 795.35 | 0 |
| 2025-07-27 09:55:00+00:00 | 794.20 | 794.99 | 794.17 | 794.99 | 1906816 |
| 2025-07-27 10:00:00+00:00 | 794.62 | 794.62 | 793.88 | 794.17 | 0 |
| 2025-07-27 10:05:00+00:00 | 794.54 | 794.65 | 794.53 | 794.63 | 0 |
| 2025-07-27 10:10:00+00:00 | 794.76 | 794.78 | 794.61 | 794.61 | 250496 |
| 2025-07-27 10:15:00+00:00 | 795.26 | 795.26 | 794.77 | 794.77 | 0 |
| 2025-07-27 10:20:00+00:00 | 795.58 | 795.58 | 795.30 | 795.30 | 400384 |
| 2025-07-27 10:25:00+00:00 | 796.40 | 796.40 | 795.82 | 795.85 | 1910912 |
| 2025-07-27 10:30:00+00:00 | 795.85 | 796.54 | 795.85 | 796.50 | 4944000 |
| 2025-07-27 10:35:00+00:00 | 795.63 | 795.82 | 795.57 | 795.68 | 0 |
| 2025-07-27 10:40:00+00:00 | 796.86 | 796.86 | 795.82 | 795.82 | 223232 |
| 2025-07-27 10:45:00+00:00 | 797.42 | 797.45 | 796.93 | 796.93 | 0 |
| 2025-07-27 10:50:00+00:00 | 798.19 | 798.22 | 797.41 | 797.41 | 5512960 |
| 2025-07-27 10:55:00+00:00 | 798.38 | 798.40 | 798.22 | 798.26 | 0 |
| 2025-07-27 11:00:00+00:00 | 797.73 | 798.38 | 797.73 | 798.38 | 2723200 |
| 2025-07-27 11:05:00+00:00 | 798.57 | 798.60 | 797.91 | 797.91 | 988032 |
| 2025-07-27 11:10:00+00:00 | 798.78 | 798.78 | 798.43 | 798.43 | 1907200 |
| 2025-07-27 11:15:00+00:00 | 799.16 | 799.21 | 798.83 | 798.83 | 3890816 |
| 2025-07-27 11:20:00+00:00 | 798.16 | 799.14 | 798.07 | 799.14 | 1057920 |
| 2025-07-27 11:25:00+00:00 | 798.51 | 798.52 | 798.20 | 798.20 | 700928 |
| 2025-07-27 11:30:00+00:00 | 798.71 | 798.71 | 798.51 | 798.51 | 0 |
| 2025-07-27 11:35:00+00:00 | 798.58 | 798.75 | 798.58 | 798.74 | 4479232 |
| 2025-07-27 11:40:00+00:00 | 797.80 | 798.24 | 797.80 | 798.23 | 2555520 |
| 2025-07-27 11:45:00+00:00 | 796.59 | 797.74 | 796.59 | 797.74 | 0 |
| 2025-07-27 11:50:00+00:00 | 796.86 | 796.86 | 796.61 | 796.61 | 1570176 |
| 2025-07-27 11:55:00+00:00 | 796.73 | 797.19 | 796.73 | 797.17 | 4709120 |
| 2025-07-27 12:00:00+00:00 | 797.06 | 797.06 | 796.85 | 796.85 | 0 |
| 2025-07-27 12:05:00+00:00 | 796.78 | 797.02 | 796.76 | 797.02 | 1458688 |
| 2025-07-27 12:10:00+00:00 | 797.24 | 797.24 | 796.91 | 796.92 | 1061504 |
| 2025-07-27 12:15:00+00:00 | 796.75 | 797.67 | 796.75 | 797.31 | 0 |
| 2025-07-27 12:20:00+00:00 | 796.44 | 796.68 | 796.43 | 796.68 | 4239232 |
| 2025-07-27 12:25:00+00:00 | 796.26 | 796.50 | 796.26 | 796.50 | 1991040 |
| 2025-07-27 12:30:00+00:00 | 795.84 | 796.21 | 795.69 | 796.21 | 2825344 |
| 2025-07-27 12:35:00+00:00 | 794.74 | 795.72 | 794.74 | 795.72 | 1229312 |
| 2025-07-27 12:40:00+00:00 | 794.42 | 794.57 | 794.29 | 794.50 | 3108608 |
| 2025-07-27 12:45:00+00:00 | 795.52 | 795.52 | 794.44 | 794.44 | 0 |
| 2025-07-27 12:50:00+00:00 | 795.35 | 795.46 | 795.26 | 795.46 | 5739392 |
| 2025-07-27 12:55:00+00:00 | 795.72 | 795.72 | 795.51 | 795.51 | 0 |
| 2025-07-27 13:00:00+00:00 | 795.63 | 795.71 | 795.56 | 795.71 | 0 |
| 2025-07-27 13:05:00+00:00 | 795.37 | 795.60 | 795.34 | 795.60 | 4223744 |
| 2025-07-27 13:10:00+00:00 | 795.50 | 795.51 | 795.20 | 795.20 | 0 |
| 2025-07-27 13:15:00+00:00 | 795.23 | 795.50 | 795.23 | 795.50 | 5447040 |
| 2025-07-27 13:20:00+00:00 | 795.51 | 795.51 | 795.25 | 795.25 | 852864 |
| 2025-07-27 13:25:00+00:00 | 795.75 | 795.75 | 795.37 | 795.37 | 2416640 |
| 2025-07-27 13:30:00+00:00 | 795.77 | 796.08 | 795.72 | 795.72 | 0 |
| 2025-07-27 13:35:00+00:00 | 795.01 | 795.14 | 794.89 | 795.14 | 1666560 |
| 2025-07-27 13:40:00+00:00 | 794.96 | 795.00 | 794.92 | 795.00 | 1784448 |
| 2025-07-27 13:45:00+00:00 | 794.72 | 794.98 | 794.72 | 794.98 | 0 |
| 2025-07-27 13:50:00+00:00 | 794.45 | 794.74 | 794.45 | 794.74 | 5524352 |
| 2025-07-27 13:55:00+00:00 | 794.41 | 794.41 | 794.15 | 794.15 | 1047808 |
| 2025-07-27 14:00:00+00:00 | 795.24 | 795.24 | 794.45 | 794.45 | 4343936 |
| 2025-07-27 14:05:00+00:00 | 795.27 | 795.27 | 795.09 | 795.16 | 4585344 |
| 2025-07-27 14:10:00+00:00 | 795.20 | 795.34 | 795.20 | 795.31 | 2688 |
| 2025-07-27 14:15:00+00:00 | 795.65 | 795.65 | 795.16 | 795.22 | 0 |
| 2025-07-27 14:20:00+00:00 | 795.79 | 795.82 | 795.62 | 795.67 | 4180352 |
| 2025-07-27 14:25:00+00:00 | 796.68 | 796.68 | 796.01 | 796.02 | 0 |
| 2025-07-27 14:30:00+00:00 | 796.66 | 796.89 | 796.66 | 796.89 | 1684352 |
| 2025-07-27 14:35:00+00:00 | 797.09 | 797.24 | 796.58 | 796.58 | 1432576 |
| 2025-07-27 14:40:00+00:00 | 797.61 | 797.61 | 797.20 | 797.20 | 0 |
| 2025-07-27 14:45:00+00:00 | 797.72 | 797.73 | 797.55 | 797.55 | 10111104 |
| 2025-07-27 14:50:00+00:00 | 797.75 | 797.75 | 797.69 | 797.75 | 895104 |
| 2025-07-27 14:55:00+00:00 | 798.18 | 798.24 | 797.88 | 797.88 | 0 |
| 2025-07-27 15:00:00+00:00 | 797.29 | 798.17 | 797.29 | 798.17 | 6414592 |
| 2025-07-27 15:05:00+00:00 | 797.65 | 797.86 | 797.31 | 797.31 | 5172864 |
| 2025-07-27 15:10:00+00:00 | 797.34 | 797.40 | 797.25 | 797.25 | 0 |
| 2025-07-27 15:15:00+00:00 | 797.28 | 797.42 | 797.28 | 797.38 | 1510144 |
| 2025-07-27 15:20:00+00:00 | 797.93 | 797.93 | 797.38 | 797.41 | 3355520 |
| 2025-07-27 15:25:00+00:00 | 799.06 | 799.21 | 798.62 | 798.63 | 15319168 |
| 2025-07-27 15:30:00+00:00 | 798.33 | 798.88 | 798.33 | 798.88 | 3103872 |
| 2025-07-27 15:35:00+00:00 | 798.05 | 798.47 | 798.05 | 798.47 | 0 |
| 2025-07-27 15:40:00+00:00 | 797.20 | 797.20 | 796.60 | 796.66 | 5299712 |
| 2025-07-27 15:45:00+00:00 | 800.57 | 800.57 | 797.39 | 797.39 | 20574848 |
| 2025-07-27 15:50:00+00:00 | 804.45 | 804.45 | 801.19 | 801.19 | 35386624 |
| 2025-07-27 15:55:00+00:00 | 808.76 | 808.76 | 806.23 | 806.23 | 54906880 |
| 2025-07-27 16:00:00+00:00 | 816.71 | 816.71 | 809.39 | 809.39 | 75869056 |
| 2025-07-27 16:05:00+00:00 | 815.03 | 816.63 | 813.54 | 816.63 | 26872832 |
| 2025-07-27 16:10:00+00:00 | 818.57 | 818.57 | 817.46 | 817.77 | 38845184 |
| 2025-07-27 16:15:00+00:00 | 818.83 | 818.83 | 818.22 | 818.54 | 22180608 |
| 2025-07-27 16:20:00+00:00 | 821.92 | 821.92 | 818.93 | 818.93 | 42112768 |
| 2025-07-27 16:25:00+00:00 | 824.31 | 825.41 | 824.31 | 824.67 | 29921792 |
| 2025-07-27 16:30:00+00:00 | 822.93 | 823.27 | 822.93 | 823.27 | 15588608 |
| 2025-07-27 16:35:00+00:00 | 822.90 | 823.06 | 822.69 | 822.69 | 26989824 |
| 2025-07-27 16:40:00+00:00 | 821.69 | 822.08 | 821.69 | 822.08 | 19020800 |
| 2025-07-27 16:45:00+00:00 | 818.84 | 821.49 | 818.84 | 821.49 | 6551296 |
| 2025-07-27 16:50:00+00:00 | 818.38 | 818.82 | 818.38 | 818.82 | 4804096 |
| 2025-07-27 16:55:00+00:00 | 817.60 | 817.99 | 816.99 | 817.99 | 4641536 |
| 2025-07-27 17:00:00+00:00 | 817.60 | 818.47 | 817.46 | 817.46 | 11833088 |
| 2025-07-27 17:05:00+00:00 | 819.53 | 819.60 | 818.04 | 818.04 | 8794112 |
| 2025-07-27 17:10:00+00:00 | 821.08 | 821.08 | 820.20 | 820.20 | 16363264 |
| 2025-07-27 17:15:00+00:00 | 819.90 | 821.11 | 819.90 | 821.11 | 3152640 |
| 2025-07-27 17:20:00+00:00 | 818.67 | 819.73 | 818.20 | 819.73 | 9286656 |
| 2025-07-27 17:25:00+00:00 | 822.22 | 822.22 | 819.45 | 819.45 | 15922176 |
| 2025-07-27 17:30:00+00:00 | 824.84 | 824.84 | 822.25 | 822.25 | 8369152 |
| 2025-07-27 17:35:00+00:00 | 824.91 | 825.03 | 824.66 | 824.66 | 12898560 |
| 2025-07-27 17:40:00+00:00 | 824.28 | 824.55 | 824.27 | 824.48 | 1125120 |
| 2025-07-27 17:45:00+00:00 | 824.01 | 824.29 | 824.01 | 824.29 | 5869056 |
| 2025-07-27 17:50:00+00:00 | 823.46 | 823.87 | 823.44 | 823.87 | 8806144 |
| 2025-07-27 17:55:00+00:00 | 823.75 | 823.89 | 823.75 | 823.89 | 5329664 |
| 2025-07-27 18:00:00+00:00 | 824.23 | 824.23 | 823.43 | 823.71 | 6867456 |
| 2025-07-27 18:05:00+00:00 | 825.17 | 825.35 | 824.18 | 824.32 | 0 |
| 2025-07-27 18:10:00+00:00 | 824.05 | 825.00 | 823.89 | 825.00 | 14187776 |
| 2025-07-27 18:15:00+00:00 | 825.68 | 825.68 | 823.73 | 823.85 | 567808 |
| 2025-07-27 18:20:00+00:00 | 825.61 | 825.67 | 825.50 | 825.67 | 4827904 |
| 2025-07-27 18:25:00+00:00 | 826.12 | 826.12 | 825.84 | 825.88 | 4913920 |
| 2025-07-27 18:30:00+00:00 | 825.75 | 826.43 | 825.75 | 826.11 | 1811712 |
| 2025-07-27 18:35:00+00:00 | 825.70 | 825.88 | 825.61 | 825.84 | 4205056 |
| 2025-07-27 18:40:00+00:00 | 825.08 | 825.73 | 825.08 | 825.73 | 10230528 |
| 2025-07-27 18:45:00+00:00 | 824.27 | 825.03 | 824.27 | 825.03 | 2387200 |
| 2025-07-27 18:50:00+00:00 | 824.69 | 824.69 | 824.25 | 824.26 | 0 |
| 2025-07-27 18:55:00+00:00 | 826.56 | 826.56 | 824.98 | 824.98 | 4386304 |
| 2025-07-27 19:00:00+00:00 | 827.55 | 827.55 | 826.49 | 826.49 | 7191552 |
| 2025-07-27 19:05:00+00:00 | 826.59 | 827.42 | 826.36 | 827.42 | 2826496 |
| 2025-07-27 19:10:00+00:00 | 827.48 | 827.50 | 827.10 | 827.10 | 2879232 |
| 2025-07-27 19:15:00+00:00 | 826.07 | 827.92 | 826.07 | 827.61 | 7936256 |
| 2025-07-27 19:20:00+00:00 | 825.94 | 826.07 | 825.92 | 826.07 | 0 |
| 2025-07-27 19:25:00+00:00 | 825.99 | 826.09 | 825.99 | 826.09 | 11484672 |
| 2025-07-27 19:30:00+00:00 | 828.94 | 828.94 | 825.96 | 825.96 | 15544320 |
| 2025-07-27 19:35:00+00:00 | 829.18 | 829.18 | 828.98 | 828.98 | 4121088 |
| 2025-07-27 19:40:00+00:00 | 830.63 | 830.63 | 830.13 | 830.21 | 17988352 |
| 2025-07-27 19:45:00+00:00 | 830.12 | 830.51 | 830.12 | 830.51 | 2504192 |
| 2025-07-27 19:50:00+00:00 | 830.18 | 830.24 | 830.12 | 830.12 | 398336 |
| 2025-07-27 19:55:00+00:00 | 829.75 | 829.75 | 829.53 | 829.70 | 14837248 |
| 2025-07-27 20:00:00+00:00 | 829.86 | 830.39 | 829.75 | 829.75 | 7356672 |
| 2025-07-27 20:05:00+00:00 | 829.81 | 829.94 | 829.81 | 829.89 | 2141440 |
| 2025-07-27 20:10:00+00:00 | 829.97 | 829.97 | 829.72 | 829.72 | 6865920 |
| 2025-07-27 20:15:00+00:00 | 829.30 | 830.13 | 829.30 | 829.95 | 9221888 |
| 2025-07-27 20:20:00+00:00 | 829.23 | 829.23 | 829.19 | 829.19 | 0 |
| 2025-07-27 20:25:00+00:00 | 829.50 | 829.50 | 829.23 | 829.32 | 0 |
| 2025-07-27 20:30:00+00:00 | 829.81 | 830.05 | 829.59 | 829.59 | 4325120 |
| 2025-07-27 20:35:00+00:00 | 828.95 | 829.77 | 828.95 | 829.77 | 1588992 |
| 2025-07-27 20:40:00+00:00 | 828.62 | 828.62 | 828.39 | 828.39 | 6910720 |
| 2025-07-27 20:45:00+00:00 | 829.42 | 829.42 | 828.64 | 828.64 | 4815104 |
| 2025-07-27 20:50:00+00:00 | 828.57 | 829.26 | 828.55 | 829.26 | 967680 |
| 2025-07-27 20:55:00+00:00 | 829.85 | 829.85 | 829.20 | 829.20 | 5792256 |
| 2025-07-27 21:00:00+00:00 | 831.36 | 831.36 | 829.94 | 829.94 | 51940608 |
| 2025-07-27 21:05:00+00:00 | 831.78 | 831.80 | 831.29 | 831.29 | 19654656 |
| 2025-07-27 21:10:00+00:00 | 832.05 | 832.31 | 832.01 | 832.01 | 8996352 |
| 2025-07-27 21:15:00+00:00 | 831.03 | 831.60 | 830.24 | 831.60 | 6413568 |
| 2025-07-27 21:20:00+00:00 | 831.94 | 831.94 | 831.09 | 831.09 | 2264064 |
| 2025-07-27 21:25:00+00:00 | 832.26 | 832.39 | 832.18 | 832.36 | 2449408 |
| 2025-07-27 21:30:00+00:00 | 831.73 | 832.15 | 831.73 | 832.15 | 2733056 |
| 2025-07-27 21:35:00+00:00 | 832.09 | 832.10 | 831.74 | 831.74 | 12588032 |
| 2025-07-27 21:40:00+00:00 | 832.43 | 832.50 | 832.27 | 832.27 | 0 |
| 2025-07-27 21:45:00+00:00 | 832.07 | 832.27 | 831.74 | 832.27 | 1892096 |
| 2025-07-27 21:50:00+00:00 | 832.80 | 832.80 | 832.14 | 832.14 | 2842624 |
| 2025-07-27 21:55:00+00:00 | 835.93 | 835.93 | 833.30 | 833.31 | 8197888 |
| 2025-07-27 22:00:00+00:00 | 840.97 | 840.97 | 836.16 | 836.16 | 23084544 |
| 2025-07-27 22:05:00+00:00 | 845.14 | 845.14 | 841.59 | 841.59 | 28672768 |
| 2025-07-27 22:10:00+00:00 | 844.70 | 846.16 | 844.57 | 846.16 | 17986304 |
| 2025-07-27 22:15:00+00:00 | 844.45 | 845.13 | 844.45 | 844.66 | 2372608 |
| 2025-07-27 22:20:00+00:00 | 844.61 | 844.68 | 844.44 | 844.44 | 0 |
| 2025-07-27 22:25:00+00:00 | 842.71 | 844.62 | 842.71 | 844.62 | 0 |
| 2025-07-27 22:30:00+00:00 | 841.92 | 842.50 | 841.73 | 842.50 | 0 |
| 2025-07-27 22:35:00+00:00 | 841.19 | 841.82 | 841.19 | 841.82 | 0 |
| 2025-07-27 22:40:00+00:00 | 840.79 | 840.89 | 840.79 | 840.89 | 0 |
| 2025-07-27 22:45:00+00:00 | 840.94 | 840.94 | 840.44 | 840.77 | 137216 |
| 2025-07-27 22:50:00+00:00 | 840.86 | 841.11 | 840.75 | 841.09 | 1061888 |
| 2025-07-27 22:55:00+00:00 | 839.40 | 840.25 | 839.36 | 840.25 | 0 |
| 2025-07-27 23:00:00+00:00 | 840.12 | 840.12 | 839.75 | 839.75 | 566016 |
| 2025-07-27 23:05:00+00:00 | 840.61 | 840.64 | 840.06 | 840.06 | 0 |
| 2025-07-27 23:10:00+00:00 | 840.93 | 841.91 | 840.93 | 841.83 | 8298496 |
| 2025-07-27 23:15:00+00:00 | 841.27 | 841.27 | 840.83 | 840.89 | 1893888 |
| 2025-07-27 23:20:00+00:00 | 841.76 | 841.76 | 841.32 | 841.34 | 0 |
| 2025-07-27 23:25:00+00:00 | 842.64 | 842.64 | 841.97 | 841.97 | 2041344 |
| 2025-07-27 23:30:00+00:00 | 842.24 | 842.64 | 842.24 | 842.54 | 0 |
| 2025-07-27 23:35:00+00:00 | 842.79 | 842.79 | 842.27 | 842.27 | 3410688 |
| 2025-07-27 23:40:00+00:00 | 844.82 | 844.82 | 844.12 | 844.12 | 12306944 |
| 2025-07-27 23:45:00+00:00 | 843.46 | 844.97 | 843.46 | 844.80 | 4172544 |
| 2025-07-27 23:50:00+00:00 | 843.26 | 843.52 | 843.23 | 843.52 | 0 |
| 2025-07-27 23:55:00+00:00 | 843.56 | 843.87 | 843.56 | 843.82 | 0 |
| 2025-07-28 00:00:00+00:00 | 843.12 | 843.92 | 843.12 | 843.57 | 0 |
| 2025-07-28 00:05:00+00:00 | 844.18 | 844.18 | 843.21 | 843.21 | 8370432 |
| 2025-07-28 00:10:00+00:00 | 843.32 | 844.68 | 843.29 | 844.68 | 6090496 |
| 2025-07-28 00:15:00+00:00 | 843.85 | 843.85 | 843.05 | 843.14 | 4054272 |
| 2025-07-28 00:20:00+00:00 | 845.99 | 846.06 | 843.90 | 844.04 | 2958848 |
| 2025-07-28 00:25:00+00:00 | 845.15 | 846.14 | 845.15 | 845.86 | 11519488 |
| 2025-07-28 00:30:00+00:00 | 842.21 | 844.95 | 842.21 | 844.95 | 70656 |
| 2025-07-28 00:35:00+00:00 | 843.00 | 843.14 | 842.24 | 842.24 | 48128 |
| 2025-07-28 00:40:00+00:00 | 845.78 | 845.78 | 843.46 | 843.46 | 8623616 |
| 2025-07-28 00:45:00+00:00 | 844.82 | 845.77 | 844.82 | 845.70 | 1691136 |
| 2025-07-28 00:50:00+00:00 | 845.18 | 845.18 | 844.75 | 844.75 | 12102912 |
| 2025-07-28 00:55:00+00:00 | 843.18 | 845.51 | 843.16 | 845.51 | 20991488 |
| 2025-07-28 01:00:00+00:00 | 842.19 | 843.34 | 842.19 | 843.34 | 0 |
| 2025-07-28 01:05:00+00:00 | 843.56 | 843.65 | 842.23 | 842.23 | 4100608 |
| 2025-07-28 01:10:00+00:00 | 844.34 | 844.41 | 844.00 | 844.00 | 3077888 |
| 2025-07-28 01:15:00+00:00 | 845.23 | 845.23 | 844.83 | 844.88 | 2762496 |
| 2025-07-28 01:20:00+00:00 | 845.23 | 845.24 | 845.16 | 845.16 | 10566144 |
| 2025-07-28 01:25:00+00:00 | 845.78 | 846.58 | 845.78 | 846.58 | 0 |
| 2025-07-28 01:30:00+00:00 | 845.44 | 845.61 | 845.44 | 845.55 | 3794432 |
| 2025-07-28 01:35:00+00:00 | 844.44 | 845.33 | 844.44 | 845.33 | 0 |
| 2025-07-28 01:40:00+00:00 | 843.92 | 843.92 | 843.42 | 843.46 | 0 |
| 2025-07-28 01:45:00+00:00 | 843.11 | 843.85 | 843.11 | 843.85 | 16930304 |
| 2025-07-28 01:50:00+00:00 | 843.98 | 843.98 | 843.31 | 843.31 | 2371840 |
| 2025-07-28 01:55:00+00:00 | 844.13 | 844.13 | 843.60 | 843.60 | 7141632 |
| 2025-07-28 02:00:00+00:00 | 845.25 | 845.25 | 844.87 | 845.02 | 646912 |
| 2025-07-28 02:05:00+00:00 | 845.83 | 845.83 | 845.33 | 845.37 | 0 |
| 2025-07-28 02:10:00+00:00 | 846.80 | 846.82 | 846.31 | 846.31 | 13988864 |
| 2025-07-28 02:15:00+00:00 | 848.60 | 848.60 | 847.15 | 847.15 | 7339776 |
| 2025-07-28 02:20:00+00:00 | 848.99 | 849.23 | 848.47 | 848.47 | 30664448 |
| 2025-07-28 02:25:00+00:00 | 849.34 | 849.52 | 849.32 | 849.52 | 16992768 |
| 2025-07-28 02:30:00+00:00 | 851.30 | 851.30 | 849.34 | 849.34 | 33226496 |
| 2025-07-28 02:35:00+00:00 | 851.46 | 851.97 | 851.26 | 851.48 | 18554112 |
| 2025-07-28 02:40:00+00:00 | 846.51 | 850.37 | 846.51 | 850.37 | 14198016 |
| 2025-07-28 02:45:00+00:00 | 845.60 | 846.47 | 845.60 | 846.47 | 6222848 |
| 2025-07-28 02:50:00+00:00 | 843.97 | 845.53 | 843.97 | 845.53 | 0 |
| 2025-07-28 02:55:00+00:00 | 843.38 | 843.80 | 843.38 | 843.80 | 14240768 |
| 2025-07-28 03:00:00+00:00 | 843.74 | 843.74 | 843.41 | 843.41 | 0 |
| 2025-07-28 03:05:00+00:00 | 844.27 | 844.27 | 843.72 | 843.72 | 5156608 |
| 2025-07-28 03:10:00+00:00 | 844.92 | 844.94 | 844.83 | 844.93 | 0 |
| 2025-07-28 03:15:00+00:00 | 843.15 | 844.71 | 843.15 | 844.71 | 0 |
| 2025-07-28 03:20:00+00:00 | 844.51 | 844.58 | 843.49 | 843.49 | 19961088 |
| 2025-07-28 03:25:00+00:00 | 844.80 | 844.85 | 844.45 | 844.45 | 5591808 |
| 2025-07-28 03:30:00+00:00 | 845.28 | 845.28 | 844.44 | 844.75 | 3602944 |
| 2025-07-28 03:35:00+00:00 | 844.66 | 845.19 | 844.66 | 845.19 | 4634112 |
| 2025-07-28 03:40:00+00:00 | 842.59 | 843.59 | 842.59 | 843.59 | 5134848 |
| 2025-07-28 03:45:00+00:00 | 841.38 | 842.31 | 841.38 | 842.31 | 9425152 |
| 2025-07-28 03:50:00+00:00 | 841.13 | 841.62 | 841.13 | 841.62 | 5445120 |
| 2025-07-28 03:55:00+00:00 | 840.91 | 840.91 | 840.65 | 840.69 | 11826176 |
| 2025-07-28 04:00:00+00:00 | 843.48 | 843.48 | 841.01 | 841.01 | 307968 |
| 2025-07-28 04:05:00+00:00 | 843.70 | 843.71 | 843.60 | 843.60 | 4516352 |
| 2025-07-28 04:10:00+00:00 | 843.53 | 843.72 | 843.43 | 843.72 | 4073984 |
| 2025-07-28 04:15:00+00:00 | 843.11 | 843.53 | 843.11 | 843.53 | 0 |
| 2025-07-28 04:20:00+00:00 | 841.86 | 842.99 | 841.86 | 842.99 | 0 |
| 2025-07-28 04:25:00+00:00 | 841.60 | 841.68 | 841.51 | 841.51 | 17549312 |
| 2025-07-28 04:30:00+00:00 | 840.73 | 841.44 | 840.73 | 841.44 | 0 |
| 2025-07-28 04:35:00+00:00 | 841.75 | 841.88 | 840.98 | 840.98 | 0 |
| 2025-07-28 04:40:00+00:00 | 841.72 | 841.72 | 841.50 | 841.50 | 17065728 |
| 2025-07-28 04:45:00+00:00 | 841.97 | 841.97 | 841.76 | 841.76 | 1955072 |
| 2025-07-28 04:50:00+00:00 | 842.68 | 842.89 | 842.03 | 842.04 | 3912448 |
| 2025-07-28 04:55:00+00:00 | 841.61 | 842.00 | 841.61 | 842.00 | 0 |
| 2025-07-28 05:00:00+00:00 | 842.50 | 842.50 | 841.52 | 841.52 | 1546240 |
| 2025-07-28 05:05:00+00:00 | 842.82 | 842.82 | 842.50 | 842.55 | 0 |
| 2025-07-28 05:10:00+00:00 | 843.45 | 843.45 | 843.18 | 843.18 | 0 |
| 2025-07-28 05:15:00+00:00 | 844.69 | 844.69 | 843.45 | 843.45 | 14459392 |
| 2025-07-28 05:20:00+00:00 | 844.82 | 845.15 | 844.75 | 844.75 | 20423936 |
| 2025-07-28 05:25:00+00:00 | 843.34 | 844.33 | 843.34 | 844.33 | 0 |
| 2025-07-28 05:30:00+00:00 | 843.31 | 843.61 | 843.31 | 843.60 | 4536064 |
| 2025-07-28 05:35:00+00:00 | 844.60 | 844.60 | 843.55 | 843.55 | 0 |
| 2025-07-28 05:40:00+00:00 | 845.75 | 845.75 | 844.70 | 844.71 | 16065024 |
| 2025-07-28 05:45:00+00:00 | 848.35 | 848.35 | 845.82 | 845.82 | 22776832 |
| 2025-07-28 05:50:00+00:00 | 849.46 | 849.62 | 848.40 | 848.40 | 7324160 |
| 2025-07-28 05:55:00+00:00 | 849.22 | 849.51 | 849.20 | 849.51 | 4258304 |
| 2025-07-28 06:00:00+00:00 | 849.86 | 849.86 | 849.21 | 849.21 | 5481984 |
| 2025-07-28 06:05:00+00:00 | 851.82 | 851.82 | 849.95 | 849.95 | 12501504 |
| 2025-07-28 06:10:00+00:00 | 853.00 | 853.00 | 852.69 | 852.75 | 14831104 |
| 2025-07-28 06:15:00+00:00 | 851.42 | 853.27 | 851.42 | 853.27 | 25915904 |
| 2025-07-28 06:20:00+00:00 | 849.95 | 851.26 | 849.94 | 851.26 | 1742336 |
| 2025-07-28 06:25:00+00:00 | 851.79 | 851.87 | 850.01 | 850.01 | 3478528 |
| 2025-07-28 06:30:00+00:00 | 851.63 | 851.80 | 851.63 | 851.80 | 3402752 |
| 2025-07-28 06:35:00+00:00 | 851.38 | 852.11 | 851.38 | 852.11 | 0 |
| 2025-07-28 06:40:00+00:00 | 850.67 | 850.77 | 850.67 | 850.77 | 809472 |
| 2025-07-28 06:45:00+00:00 | 850.38 | 850.65 | 850.38 | 850.65 | 2877184 |
| 2025-07-28 06:50:00+00:00 | 850.60 | 850.71 | 850.49 | 850.49 | 6056704 |
| 2025-07-28 06:55:00+00:00 | 850.25 | 850.25 | 849.92 | 849.92 | 1228544 |
| 2025-07-28 07:00:00+00:00 | 850.04 | 850.70 | 850.04 | 850.63 | 5081600 |
| 2025-07-28 07:05:00+00:00 | 848.62 | 849.80 | 848.54 | 849.80 | 0 |
| 2025-07-28 07:10:00+00:00 | 847.41 | 848.09 | 847.35 | 848.09 | 1991936 |
| 2025-07-28 07:15:00+00:00 | 848.77 | 848.77 | 847.44 | 847.44 | 7433728 |
| 2025-07-28 07:20:00+00:00 | 849.40 | 849.40 | 848.87 | 848.87 | 5924608 |
| 2025-07-28 07:25:00+00:00 | 851.66 | 851.66 | 850.56 | 850.80 | 0 |
| 2025-07-28 07:30:00+00:00 | 854.99 | 854.99 | 851.60 | 851.60 | 27907584 |
| 2025-07-28 07:35:00+00:00 | 854.63 | 854.98 | 854.35 | 854.98 | 8976384 |
| 2025-07-28 07:40:00+00:00 | 857.17 | 857.17 | 855.75 | 855.75 | 46955776 |
| 2025-07-28 07:45:00+00:00 | 855.36 | 856.89 | 855.36 | 856.89 | 12331008 |
| 2025-07-28 07:50:00+00:00 | 854.51 | 855.30 | 854.51 | 855.30 | 3324416 |
| 2025-07-28 07:55:00+00:00 | 853.80 | 853.95 | 853.65 | 853.95 | 20666880 |
| 2025-07-28 08:00:00+00:00 | 855.59 | 855.59 | 854.10 | 854.10 | 10336000 |
| 2025-07-28 08:05:00+00:00 | 855.76 | 855.88 | 855.45 | 855.65 | 0 |
| 2025-07-28 08:10:00+00:00 | 855.69 | 856.17 | 855.69 | 856.13 | 4442880 |
| 2025-07-28 08:15:00+00:00 | 856.35 | 856.35 | 855.28 | 855.67 | 26924288 |
| 2025-07-28 08:20:00+00:00 | 855.97 | 856.26 | 855.76 | 856.26 | 8644352 |
| 2025-07-28 08:25:00+00:00 | 857.68 | 857.68 | 856.38 | 856.38 | 10119424 |
| 2025-07-28 08:30:00+00:00 | 856.91 | 857.91 | 856.91 | 857.74 | 0 |
| 2025-07-28 08:35:00+00:00 | 855.77 | 856.84 | 855.58 | 856.84 | 2534656 |
| 2025-07-28 08:40:00+00:00 | 856.04 | 856.50 | 856.04 | 856.50 | 12958720 |
| 2025-07-28 08:45:00+00:00 | 855.68 | 855.94 | 855.54 | 855.94 | 0 |
| 2025-07-28 08:50:00+00:00 | 856.64 | 856.98 | 855.80 | 855.80 | 12782848 |
| 2025-07-28 08:55:00+00:00 | 856.84 | 856.84 | 856.69 | 856.83 | 3487488 |
| 2025-07-28 09:00:00+00:00 | 856.95 | 857.05 | 856.95 | 856.95 | 21204224 |
| 2025-07-28 09:05:00+00:00 | 855.90 | 856.00 | 855.82 | 855.82 | 3123200 |
| 2025-07-28 09:10:00+00:00 | 855.11 | 855.12 | 855.06 | 855.12 | 0 |
| 2025-07-28 09:15:00+00:00 | 854.63 | 854.93 | 854.03 | 854.93 | 24329984 |
| 2025-07-28 09:20:00+00:00 | 857.09 | 857.09 | 854.76 | 854.76 | 10579712 |
| 2025-07-28 09:25:00+00:00 | 858.06 | 858.06 | 857.58 | 857.58 | 6758912 |
| 2025-07-28 09:30:00+00:00 | 858.47 | 858.57 | 858.16 | 858.16 | 8274432 |
| 2025-07-28 09:35:00+00:00 | 858.94 | 858.94 | 858.30 | 858.40 | 12996096 |
| 2025-07-28 09:40:00+00:00 | 857.33 | 859.45 | 857.32 | 859.45 | 9295616 |
| 2025-07-28 09:45:00+00:00 | 857.33 | 857.33 | 856.36 | 857.22 | 9039360 |
| 2025-07-28 09:50:00+00:00 | 857.53 | 857.57 | 857.33 | 857.33 | 9538816 |
| 2025-07-28 09:55:00+00:00 | 856.42 | 856.88 | 856.42 | 856.88 | 3368192 |
| 2025-07-28 10:00:00+00:00 | 852.81 | 856.43 | 852.81 | 856.43 | 15280384 |
| 2025-07-28 10:05:00+00:00 | 852.02 | 852.67 | 852.02 | 852.49 | 0 |
| 2025-07-28 10:10:00+00:00 | 852.02 | 852.04 | 851.71 | 851.71 | 34743808 |
| 2025-07-28 10:15:00+00:00 | 851.12 | 851.93 | 851.12 | 851.93 | 1699584 |
| 2025-07-28 10:20:00+00:00 | 850.91 | 851.07 | 850.87 | 851.07 | 68864 |
| 2025-07-28 10:25:00+00:00 | 850.22 | 850.75 | 850.18 | 850.75 | 7901440 |
| 2025-07-28 10:30:00+00:00 | 850.15 | 850.61 | 850.15 | 850.27 | 4480000 |
| 2025-07-28 10:35:00+00:00 | 847.94 | 850.08 | 847.94 | 850.08 | 4626432 |
| 2025-07-28 10:40:00+00:00 | 846.26 | 846.59 | 846.21 | 846.56 | 1141504 |
| 2025-07-28 10:45:00+00:00 | 846.80 | 847.13 | 846.39 | 846.39 | 0 |
| 2025-07-28 10:50:00+00:00 | 846.73 | 847.03 | 846.73 | 846.86 | 1697280 |
| 2025-07-28 10:55:00+00:00 | 846.09 | 846.12 | 845.93 | 846.12 | 2593792 |
| 2025-07-28 11:00:00+00:00 | 846.48 | 846.55 | 846.16 | 846.16 | 2084352 |
| 2025-07-28 11:05:00+00:00 | 846.79 | 846.85 | 846.42 | 846.42 | 0 |
| 2025-07-28 11:10:00+00:00 | 846.50 | 846.77 | 846.50 | 846.76 | 5691136 |
| 2025-07-28 11:15:00+00:00 | 845.64 | 846.47 | 845.64 | 846.47 | 0 |
| 2025-07-28 11:20:00+00:00 | 845.91 | 845.91 | 845.61 | 845.61 | 0 |
| 2025-07-28 11:25:00+00:00 | 846.43 | 846.58 | 845.75 | 845.75 | 8703744 |
| 2025-07-28 11:30:00+00:00 | 846.22 | 846.46 | 845.99 | 846.46 | 664576 |
| 2025-07-28 11:35:00+00:00 | 846.44 | 846.44 | 846.16 | 846.23 | 0 |
| 2025-07-28 11:40:00+00:00 | 847.61 | 847.61 | 847.18 | 847.18 | 18785536 |
| 2025-07-28 11:45:00+00:00 | 847.98 | 847.98 | 847.35 | 847.35 | 8046848 |
| 2025-07-28 11:50:00+00:00 | 848.92 | 848.92 | 848.04 | 848.04 | 872192 |
| 2025-07-28 11:55:00+00:00 | 850.75 | 850.86 | 850.00 | 850.00 | 7636992 |
| 2025-07-28 12:00:00+00:00 | 849.35 | 850.77 | 849.35 | 850.77 | 1566720 |
| 2025-07-28 12:05:00+00:00 | 849.36 | 849.74 | 849.30 | 849.30 | 1588224 |
| 2025-07-28 12:10:00+00:00 | 849.27 | 849.27 | 848.48 | 848.48 | 3217664 |
| 2025-07-28 12:15:00+00:00 | 849.23 | 849.23 | 849.13 | 849.15 | 4332800 |
| 2025-07-28 12:20:00+00:00 | 850.97 | 850.97 | 850.79 | 850.79 | 7998976 |
| 2025-07-28 12:25:00+00:00 | 853.78 | 853.78 | 851.83 | 851.83 | 22013440 |
| 2025-07-28 12:30:00+00:00 | 853.67 | 854.04 | 853.67 | 853.96 | 12174592 |
| 2025-07-28 12:35:00+00:00 | 854.91 | 855.07 | 853.65 | 853.65 | 2099968 |
| 2025-07-28 12:40:00+00:00 | 855.21 | 855.37 | 855.17 | 855.37 | 9140480 |
| 2025-07-28 12:45:00+00:00 | 856.56 | 856.56 | 855.21 | 855.21 | 6341120 |
| 2025-07-28 12:50:00+00:00 | 855.06 | 856.27 | 854.98 | 856.27 | 9263872 |
| 2025-07-28 12:55:00+00:00 | 851.33 | 855.33 | 851.22 | 855.33 | 5720320 |
| 2025-07-28 13:00:00+00:00 | 850.01 | 851.11 | 849.82 | 851.11 | 2322944 |
| 2025-07-28 13:05:00+00:00 | 850.10 | 850.10 | 849.93 | 849.93 | 0 |
| 2025-07-28 13:10:00+00:00 | 850.08 | 850.86 | 850.08 | 850.86 | 0 |
| 2025-07-28 13:15:00+00:00 | 848.24 | 849.79 | 848.24 | 849.79 | 3244032 |
| 2025-07-28 13:20:00+00:00 | 846.71 | 848.04 | 846.71 | 848.04 | 0 |
| 2025-07-28 13:25:00+00:00 | 845.88 | 845.93 | 845.82 | 845.93 | 10932480 |
| 2025-07-28 13:30:00+00:00 | 844.95 | 845.89 | 844.95 | 845.89 | 15818240 |
| 2025-07-28 13:35:00+00:00 | 845.06 | 845.06 | 843.52 | 843.52 | 14598144 |
| 2025-07-28 13:40:00+00:00 | 845.77 | 845.89 | 845.64 | 845.75 | 12084736 |
| 2025-07-28 13:45:00+00:00 | 843.02 | 845.59 | 843.02 | 845.59 | 0 |
| 2025-07-28 13:50:00+00:00 | 843.14 | 843.19 | 843.01 | 843.19 | 114688 |
| 2025-07-28 13:55:00+00:00 | 843.11 | 843.11 | 842.71 | 842.77 | 11689728 |
| 2025-07-28 14:00:00+00:00 | 843.67 | 843.67 | 842.89 | 843.03 | 26305792 |
| 2025-07-28 14:05:00+00:00 | 844.31 | 844.31 | 843.41 | 843.41 | 6372352 |
| 2025-07-28 14:10:00+00:00 | 843.63 | 845.23 | 843.63 | 845.23 | 6170624 |
| 2025-07-28 14:15:00+00:00 | 840.60 | 843.48 | 840.60 | 843.48 | 7079680 |
| 2025-07-28 14:20:00+00:00 | 839.08 | 840.49 | 838.90 | 840.49 | 0 |
| 2025-07-28 14:25:00+00:00 | 837.23 | 838.75 | 837.23 | 838.75 | 30296832 |
| 2025-07-28 14:30:00+00:00 | 837.69 | 837.69 | 835.75 | 837.24 | 17959680 |
| 2025-07-28 14:35:00+00:00 | 837.51 | 837.51 | 836.81 | 837.10 | 12839168 |
| 2025-07-28 14:40:00+00:00 | 838.13 | 838.97 | 837.78 | 838.97 | 5372160 |
| 2025-07-28 14:45:00+00:00 | 837.83 | 838.94 | 837.83 | 838.28 | 0 |
| 2025-07-28 14:50:00+00:00 | 836.98 | 837.79 | 836.92 | 837.79 | 2142720 |
| 2025-07-28 14:55:00+00:00 | 835.07 | 836.75 | 835.07 | 836.75 | 2277888 |
| 2025-07-28 15:00:00+00:00 | 834.37 | 835.08 | 833.37 | 835.08 | 4297216 |
| 2025-07-28 15:05:00+00:00 | 834.32 | 834.32 | 833.88 | 834.13 | 1882368 |
| 2025-07-28 15:10:00+00:00 | 835.56 | 835.56 | 834.64 | 834.64 | 4235264 |
| 2025-07-28 15:15:00+00:00 | 837.72 | 837.72 | 835.83 | 835.83 | 13548288 |
| 2025-07-28 15:20:00+00:00 | 837.50 | 837.57 | 837.20 | 837.57 | 4486144 |
| 2025-07-28 15:25:00+00:00 | 838.90 | 839.60 | 838.85 | 839.60 | 3110912 |
| 2025-07-28 15:30:00+00:00 | 838.33 | 838.95 | 838.33 | 838.77 | 4989440 |
| 2025-07-28 15:35:00+00:00 | 837.00 | 837.94 | 837.00 | 837.94 | 2670336 |
| 2025-07-28 15:40:00+00:00 | 837.33 | 837.33 | 836.52 | 836.52 | 0 |
| 2025-07-28 15:45:00+00:00 | 837.23 | 837.23 | 836.91 | 837.03 | 0 |
| 2025-07-28 15:50:00+00:00 | 834.75 | 836.81 | 834.20 | 836.81 | 0 |
| 2025-07-28 15:55:00+00:00 | 835.92 | 836.09 | 834.65 | 834.65 | 0 |
| 2025-07-28 16:00:00+00:00 | 835.95 | 836.11 | 835.92 | 835.92 | 0 |
| 2025-07-28 16:05:00+00:00 | 835.74 | 835.96 | 835.67 | 835.92 | 0 |
| 2025-07-28 16:10:00+00:00 | 836.06 | 836.06 | 835.87 | 835.87 | 0 |
| 2025-07-28 16:15:00+00:00 | 838.06 | 838.06 | 837.14 | 837.14 | 956928 |
| 2025-07-28 16:20:00+00:00 | 836.46 | 837.98 | 836.13 | 837.98 | 0 |
| 2025-07-28 16:25:00+00:00 | 836.54 | 836.64 | 836.48 | 836.59 | 0 |
| 2025-07-28 16:30:00+00:00 | 835.32 | 836.67 | 835.32 | 836.67 | 0 |
| 2025-07-28 16:35:00+00:00 | 837.59 | 837.59 | 835.36 | 835.36 | 0 |
| 2025-07-28 16:40:00+00:00 | 839.04 | 839.04 | 838.57 | 838.60 | 0 |
| 2025-07-28 16:45:00+00:00 | 840.54 | 840.54 | 839.13 | 839.13 | 0 |
| 2025-07-28 16:50:00+00:00 | 839.72 | 840.45 | 839.69 | 840.45 | 0 |
| 2025-07-28 16:55:00+00:00 | 838.67 | 839.38 | 838.67 | 839.37 | 16690688 |
| 2025-07-28 17:00:00+00:00 | 838.38 | 838.74 | 838.38 | 838.74 | 0 |
| 2025-07-28 17:05:00+00:00 | 837.15 | 838.20 | 837.15 | 838.20 | 0 |
| 2025-07-28 17:10:00+00:00 | 836.92 | 836.96 | 836.45 | 836.45 | 0 |
| 2025-07-28 17:15:00+00:00 | 834.67 | 836.81 | 834.67 | 836.81 | 0 |
| 2025-07-28 17:20:00+00:00 | 835.17 | 835.17 | 834.80 | 834.80 | 0 |
| 2025-07-28 17:25:00+00:00 | 836.56 | 836.57 | 835.48 | 835.48 | 21976064 |
| 2025-07-28 17:30:00+00:00 | 837.05 | 837.89 | 836.64 | 836.64 | 0 |
| 2025-07-28 17:35:00+00:00 | 834.91 | 836.52 | 834.88 | 836.52 | 0 |
| 2025-07-28 17:40:00+00:00 | 832.95 | 833.40 | 832.95 | 833.31 | 0 |
| 2025-07-28 17:45:00+00:00 | 833.66 | 833.66 | 832.83 | 833.02 | 3683328 |
| 2025-07-28 17:50:00+00:00 | 833.21 | 833.59 | 833.21 | 833.59 | 5229312 |
| 2025-07-28 17:55:00+00:00 | 833.22 | 833.40 | 833.14 | 833.18 | 0 |
| 2025-07-28 18:00:00+00:00 | 832.80 | 833.08 | 832.80 | 833.08 | 0 |
| 2025-07-28 18:05:00+00:00 | 830.08 | 832.47 | 829.11 | 832.47 | 1554944 |
| 2025-07-28 18:10:00+00:00 | 829.67 | 829.67 | 829.65 | 829.66 | 10582528 |
| 2025-07-28 18:15:00+00:00 | 829.69 | 831.04 | 829.69 | 829.92 | 6553344 |
| 2025-07-28 18:20:00+00:00 | 827.95 | 829.15 | 827.39 | 829.15 | 0 |
| 2025-07-28 18:25:00+00:00 | 828.84 | 828.90 | 828.76 | 828.90 | 1022720 |
| 2025-07-28 18:30:00+00:00 | 827.28 | 828.54 | 827.28 | 828.54 | 458752 |
| 2025-07-28 18:35:00+00:00 | 827.45 | 827.56 | 827.29 | 827.29 | 0 |
| 2025-07-28 18:40:00+00:00 | 829.78 | 829.78 | 828.04 | 828.04 | 2764032 |
| 2025-07-28 18:45:00+00:00 | 829.09 | 830.19 | 829.09 | 829.74 | 714752 |
| 2025-07-28 18:50:00+00:00 | 829.41 | 829.56 | 828.94 | 828.94 | 1541888 |
| 2025-07-28 18:55:00+00:00 | 829.69 | 829.81 | 829.22 | 829.31 | 0 |
| 2025-07-28 19:00:00+00:00 | 831.25 | 831.25 | 829.72 | 829.72 | 0 |
| 2025-07-28 19:05:00+00:00 | 833.85 | 834.15 | 831.46 | 831.46 | 1278720 |
| 2025-07-28 19:10:00+00:00 | 833.79 | 833.87 | 833.79 | 833.87 | 4028416 |
| 2025-07-28 19:15:00+00:00 | 834.35 | 834.35 | 833.47 | 833.72 | 0 |
| 2025-07-28 19:20:00+00:00 | 834.70 | 834.75 | 834.33 | 834.47 | 2486528 |
| 2025-07-28 19:25:00+00:00 | 834.78 | 834.94 | 834.49 | 834.49 | 0 |
| 2025-07-28 19:30:00+00:00 | 833.46 | 834.88 | 833.46 | 834.88 | 0 |
| 2025-07-28 19:35:00+00:00 | 832.87 | 833.35 | 832.86 | 833.29 | 0 |
| 2025-07-28 19:40:00+00:00 | 832.41 | 832.57 | 832.41 | 832.47 | 0 |
| 2025-07-28 19:45:00+00:00 | 828.54 | 832.29 | 828.54 | 832.29 | 0 |
| 2025-07-28 19:50:00+00:00 | 829.95 | 829.95 | 828.64 | 828.64 | 0 |
| 2025-07-28 19:55:00+00:00 | 832.03 | 832.03 | 831.25 | 831.25 | 0 |
| 2025-07-28 20:00:00+00:00 | 831.69 | 831.98 | 831.69 | 831.98 | 0 |
| 2025-07-28 20:05:00+00:00 | 830.19 | 831.58 | 830.14 | 831.58 | 0 |
| 2025-07-28 20:10:00+00:00 | 828.50 | 829.24 | 828.45 | 829.24 | 0 |
| 2025-07-28 20:15:00+00:00 | 827.43 | 828.48 | 827.43 | 828.48 | 0 |
| 2025-07-28 20:20:00+00:00 | 827.06 | 827.48 | 827.06 | 827.47 | 0 |
| 2025-07-28 20:25:00+00:00 | 825.39 | 826.67 | 825.39 | 826.67 | 7543552 |
| 2025-07-28 20:30:00+00:00 | 826.08 | 826.08 | 824.64 | 825.18 | 2930688 |
| 2025-07-28 20:35:00+00:00 | 826.08 | 826.42 | 825.98 | 825.98 | 0 |
| 2025-07-28 20:40:00+00:00 | 825.73 | 826.00 | 825.71 | 825.98 | 0 |
| 2025-07-28 20:45:00+00:00 | 824.68 | 825.65 | 824.68 | 825.65 | 15509248 |
| 2025-07-28 20:50:00+00:00 | 824.03 | 824.64 | 824.03 | 824.64 | 513792 |
| 2025-07-28 20:55:00+00:00 | 825.43 | 825.75 | 824.33 | 824.33 | 3181824 |
| 2025-07-28 21:00:00+00:00 | 824.27 | 825.39 | 824.21 | 825.39 | 0 |
| 2025-07-28 21:05:00+00:00 | 825.36 | 825.57 | 824.58 | 824.58 | 0 |
| 2025-07-28 21:10:00+00:00 | 826.12 | 826.14 | 825.30 | 825.30 | 0 |
| 2025-07-28 21:15:00+00:00 | 825.75 | 826.21 | 825.75 | 826.21 | 1261312 |
| 2025-07-28 21:20:00+00:00 | 824.07 | 825.66 | 824.07 | 825.66 | 0 |
| 2025-07-28 21:25:00+00:00 | 823.37 | 823.37 | 822.86 | 823.22 | 0 |
| 2025-07-28 21:30:00+00:00 | 824.69 | 824.69 | 823.41 | 823.41 | 30208 |
| 2025-07-28 21:35:00+00:00 | 825.47 | 825.56 | 824.72 | 824.72 | 1207552 |
| 2025-07-28 21:40:00+00:00 | 827.09 | 827.09 | 825.93 | 825.93 | 7407360 |
| 2025-07-28 21:45:00+00:00 | 828.31 | 828.31 | 827.18 | 827.18 | 0 |
| 2025-07-28 21:50:00+00:00 | 826.99 | 827.85 | 826.99 | 827.85 | 0 |
| 2025-07-28 21:55:00+00:00 | 824.84 | 826.13 | 824.66 | 826.13 | 0 |
| 2025-07-28 22:00:00+00:00 | 826.96 | 826.96 | 825.09 | 825.09 | 0 |
| 2025-07-28 22:05:00+00:00 | 828.64 | 828.69 | 826.81 | 826.81 | 0 |
| 2025-07-28 22:10:00+00:00 | 827.94 | 829.03 | 827.75 | 829.03 | 0 |
| 2025-07-28 22:15:00+00:00 | 828.89 | 828.89 | 827.94 | 827.94 | 0 |
| 2025-07-28 22:20:00+00:00 | 826.92 | 828.77 | 826.91 | 828.77 | 0 |
| 2025-07-28 22:25:00+00:00 | 828.24 | 828.24 | 826.68 | 826.71 | 0 |
| 2025-07-28 22:30:00+00:00 | 826.77 | 828.04 | 826.77 | 828.04 | 0 |
| 2025-07-28 22:35:00+00:00 | 825.94 | 826.72 | 825.94 | 826.72 | 16825600 |
| 2025-07-28 22:40:00+00:00 | 823.02 | 825.17 | 823.02 | 825.17 | 0 |
| 2025-07-28 22:45:00+00:00 | 823.93 | 823.93 | 823.24 | 823.44 | 17280512 |
| 2025-07-28 22:50:00+00:00 | 824.77 | 824.92 | 823.94 | 823.94 | 0 |
| 2025-07-28 22:55:00+00:00 | 824.74 | 824.95 | 824.72 | 824.95 | 0 |
| 2025-07-28 23:00:00+00:00 | 823.94 | 825.03 | 823.94 | 824.66 | 0 |
| 2025-07-28 23:05:00+00:00 | 825.43 | 825.54 | 824.06 | 824.06 | 15393792 |
| 2025-07-28 23:10:00+00:00 | 826.19 | 826.34 | 826.19 | 826.23 | 0 |
| 2025-07-28 23:15:00+00:00 | 826.45 | 826.63 | 826.45 | 826.55 | 0 |
| 2025-07-28 23:20:00+00:00 | 827.92 | 827.92 | 826.63 | 826.63 | 18477312 |
| 2025-07-28 23:25:00+00:00 | 823.97 | 829.44 | 823.97 | 829.44 | 9426944 |
| 2025-07-28 23:30:00+00:00 | 822.48 | 823.67 | 821.86 | 823.67 | 0 |
| 2025-07-28 23:35:00+00:00 | 822.32 | 822.59 | 822.26 | 822.59 | 0 |
| 2025-07-28 23:40:00+00:00 | 823.30 | 823.43 | 822.95 | 822.95 | 0 |
| 2025-07-28 23:45:00+00:00 | 823.62 | 823.62 | 822.79 | 823.36 | 0 |
| 2025-07-28 23:50:00+00:00 | 823.30 | 823.64 | 823.30 | 823.64 | 0 |
| 2025-07-28 23:55:00+00:00 | 821.80 | 822.20 | 821.80 | 822.13 | 13080832 |
| 2025-07-29 00:00:00+00:00 | 824.00 | 824.00 | 823.18 | 823.78 | 0 |
| 2025-07-29 00:05:00+00:00 | 825.32 | 825.32 | 823.89 | 824.00 | 0 |
| 2025-07-29 00:10:00+00:00 | 829.15 | 829.19 | 827.24 | 827.24 | 0 |
| 2025-07-29 00:15:00+00:00 | 831.70 | 831.70 | 829.21 | 829.21 | 2136576 |
| 2025-07-29 00:20:00+00:00 | 831.69 | 831.69 | 831.44 | 831.44 | 0 |
| 2025-07-29 00:25:00+00:00 | 831.72 | 832.48 | 831.66 | 832.48 | 13711872 |
| 2025-07-29 00:30:00+00:00 | 831.11 | 831.48 | 831.11 | 831.48 | 224000 |
| 2025-07-29 00:35:00+00:00 | 828.19 | 831.15 | 828.11 | 831.15 | 0 |
| 2025-07-29 00:40:00+00:00 | 824.32 | 826.04 | 823.81 | 826.04 | 0 |
| 2025-07-29 00:45:00+00:00 | 827.96 | 827.96 | 824.64 | 824.64 | 0 |
| 2025-07-29 00:50:00+00:00 | 828.45 | 828.45 | 828.14 | 828.14 | 0 |
| 2025-07-29 00:55:00+00:00 | 829.29 | 829.29 | 828.27 | 828.27 | 0 |
| 2025-07-29 01:00:00+00:00 | 829.11 | 830.84 | 829.11 | 829.48 | 4643584 |
| 2025-07-29 01:05:00+00:00 | 829.02 | 829.53 | 828.78 | 829.53 | 0 |
| 2025-07-29 01:10:00+00:00 | 829.63 | 829.65 | 829.55 | 829.65 | 338432 |
| 2025-07-29 01:15:00+00:00 | 829.79 | 829.79 | 829.53 | 829.53 | 0 |
| 2025-07-29 01:20:00+00:00 | 830.51 | 830.51 | 829.77 | 829.77 | 0 |
| 2025-07-29 01:25:00+00:00 | 832.74 | 832.89 | 831.40 | 831.40 | 4998144 |
| 2025-07-29 01:30:00+00:00 | 834.34 | 834.44 | 834.33 | 834.44 | 7467264 |
| 2025-07-29 01:35:00+00:00 | 833.32 | 834.25 | 833.32 | 834.25 | 0 |
| 2025-07-29 01:40:00+00:00 | 833.13 | 833.26 | 833.13 | 833.22 | 0 |
| 2025-07-29 01:45:00+00:00 | 831.16 | 833.19 | 831.16 | 833.12 | 0 |
| 2025-07-29 01:50:00+00:00 | 829.50 | 830.93 | 829.50 | 830.89 | 0 |
| 2025-07-29 01:55:00+00:00 | 827.75 | 828.50 | 827.75 | 828.49 | 0 |
| 2025-07-29 02:00:00+00:00 | 827.44 | 827.61 | 826.82 | 827.61 | 0 |
| 2025-07-29 02:05:00+00:00 | 826.34 | 827.25 | 826.24 | 827.22 | 0 |
| 2025-07-29 02:10:00+00:00 | 826.12 | 826.12 | 825.58 | 825.58 | 0 |
| 2025-07-29 02:15:00+00:00 | 823.04 | 826.92 | 823.04 | 826.92 | 0 |
| 2025-07-29 02:20:00+00:00 | 818.37 | 822.35 | 818.37 | 822.02 | 10305792 |
| 2025-07-29 02:25:00+00:00 | 817.42 | 817.44 | 817.10 | 817.10 | 11501568 |
| 2025-07-29 02:30:00+00:00 | 818.44 | 818.44 | 817.63 | 817.63 | 0 |
| 2025-07-29 02:35:00+00:00 | 817.64 | 818.57 | 817.64 | 818.57 | 0 |
| 2025-07-29 02:40:00+00:00 | 817.15 | 817.15 | 817.00 | 817.05 | 0 |
| 2025-07-29 02:45:00+00:00 | 819.13 | 819.13 | 817.27 | 817.27 | 0 |
| 2025-07-29 02:50:00+00:00 | 818.03 | 819.36 | 818.03 | 819.36 | 12396800 |
| 2025-07-29 02:55:00+00:00 | 816.66 | 817.11 | 816.52 | 817.11 | 0 |
| 2025-07-29 03:00:00+00:00 | 818.36 | 818.36 | 816.72 | 816.72 | 2468608 |
| 2025-07-29 03:05:00+00:00 | 820.54 | 820.54 | 818.46 | 818.46 | 4805376 |
| 2025-07-29 03:10:00+00:00 | 823.86 | 823.94 | 822.24 | 822.24 | 0 |
| 2025-07-29 03:15:00+00:00 | 822.84 | 823.91 | 822.84 | 823.91 | 0 |
| 2025-07-29 03:20:00+00:00 | 823.50 | 823.50 | 822.75 | 822.75 | 6090752 |
| 2025-07-29 03:25:00+00:00 | 824.11 | 824.60 | 824.05 | 824.60 | 8961280 |
| 2025-07-29 03:30:00+00:00 | 825.21 | 825.21 | 824.30 | 824.35 | 0 |
| 2025-07-29 03:35:00+00:00 | 824.94 | 825.24 | 824.58 | 825.24 | 0 |
| 2025-07-29 03:40:00+00:00 | 827.68 | 827.68 | 825.76 | 825.76 | 0 |
| 2025-07-29 03:45:00+00:00 | 828.52 | 828.52 | 827.77 | 827.77 | 13246976 |
| 2025-07-29 03:50:00+00:00 | 828.47 | 828.47 | 828.20 | 828.41 | 0 |
| 2025-07-29 03:55:00+00:00 | 829.53 | 829.58 | 829.43 | 829.55 | 4724736 |
| 2025-07-29 04:00:00+00:00 | 829.01 | 829.36 | 829.01 | 829.36 | 0 |
| 2025-07-29 04:05:00+00:00 | 829.28 | 829.28 | 829.00 | 829.00 | 11250176 |
| 2025-07-29 04:10:00+00:00 | 830.81 | 830.81 | 829.84 | 829.84 | 1899008 |
| 2025-07-29 04:15:00+00:00 | 831.17 | 831.50 | 830.83 | 830.83 | 1443328 |
| 2025-07-29 04:20:00+00:00 | 832.34 | 832.49 | 831.17 | 831.17 | 1981952 |
| 2025-07-29 04:25:00+00:00 | 832.07 | 832.13 | 832.07 | 832.12 | 0 |
| 2025-07-29 04:30:00+00:00 | 831.40 | 832.13 | 831.40 | 832.13 | 1413632 |
| 2025-07-29 04:35:00+00:00 | 830.25 | 831.51 | 830.10 | 831.51 | 2370048 |
| 2025-07-29 04:40:00+00:00 | 830.56 | 830.80 | 830.51 | 830.61 | 0 |
| 2025-07-29 04:45:00+00:00 | 829.18 | 830.46 | 829.18 | 830.46 | 1906432 |
| 2025-07-29 04:50:00+00:00 | 828.07 | 829.14 | 827.82 | 829.11 | 0 |
| 2025-07-29 04:55:00+00:00 | 827.56 | 828.41 | 827.45 | 828.41 | 0 |
| 2025-07-29 05:00:00+00:00 | 826.93 | 827.41 | 826.93 | 827.41 | 0 |
| 2025-07-29 05:05:00+00:00 | 827.04 | 827.16 | 826.91 | 826.91 | 2899456 |
| 2025-07-29 05:10:00+00:00 | 826.98 | 827.14 | 826.80 | 827.14 | 0 |
| 2025-07-29 05:15:00+00:00 | 826.60 | 826.95 | 826.60 | 826.95 | 0 |
| 2025-07-29 05:20:00+00:00 | 827.86 | 827.98 | 827.02 | 827.02 | 4568064 |
| 2025-07-29 05:25:00+00:00 | 827.61 | 827.70 | 827.51 | 827.51 | 0 |
| 2025-07-29 05:30:00+00:00 | 828.17 | 828.17 | 827.65 | 827.65 | 0 |
| 2025-07-29 05:35:00+00:00 | 830.37 | 830.37 | 828.39 | 828.44 | 0 |
| 2025-07-29 05:40:00+00:00 | 833.05 | 833.05 | 832.21 | 832.21 | 13805824 |
| 2025-07-29 05:45:00+00:00 | 832.13 | 832.99 | 832.13 | 832.99 | 0 |
| 2025-07-29 05:50:00+00:00 | 832.48 | 832.48 | 832.13 | 832.15 | 0 |
| 2025-07-29 05:55:00+00:00 | 833.72 | 833.72 | 833.14 | 833.14 | 5443328 |
| 2025-07-29 06:00:00+00:00 | 832.75 | 833.63 | 832.75 | 833.63 | 0 |
| 2025-07-29 06:05:00+00:00 | 832.78 | 833.01 | 832.60 | 832.60 | 0 |
| 2025-07-29 06:10:00+00:00 | 831.86 | 832.24 | 831.86 | 832.24 | 0 |
| 2025-07-29 06:15:00+00:00 | 831.67 | 831.88 | 831.67 | 831.88 | 0 |
| 2025-07-29 06:20:00+00:00 | 832.02 | 832.02 | 831.59 | 831.59 | 841216 |
| 2025-07-29 06:25:00+00:00 | 832.58 | 832.58 | 832.51 | 832.56 | 0 |
| 2025-07-29 06:30:00+00:00 | 831.81 | 832.41 | 831.81 | 832.41 | 0 |
| 2025-07-29 06:35:00+00:00 | 831.52 | 831.78 | 831.40 | 831.75 | 0 |
| 2025-07-29 06:40:00+00:00 | 831.82 | 831.86 | 831.82 | 831.86 | 0 |
| 2025-07-29 06:45:00+00:00 | 832.39 | 832.39 | 831.98 | 831.98 | 0 |
| 2025-07-29 06:50:00+00:00 | 831.56 | 832.38 | 831.53 | 832.38 | 2914304 |
| 2025-07-29 06:55:00+00:00 | 831.37 | 831.56 | 831.30 | 831.43 | 4129280 |
| 2025-07-29 07:00:00+00:00 | 831.02 | 831.12 | 830.81 | 831.12 | 0 |
| 2025-07-29 07:05:00+00:00 | 830.66 | 830.98 | 830.66 | 830.98 | 0 |
| 2025-07-29 07:10:00+00:00 | 829.38 | 830.12 | 829.38 | 830.12 | 0 |
| 2025-07-29 07:15:00+00:00 | 829.81 | 829.81 | 828.70 | 829.38 | 0 |
| 2025-07-29 07:20:00+00:00 | 829.13 | 829.75 | 829.13 | 829.75 | 0 |
| 2025-07-29 07:25:00+00:00 | 828.02 | 828.58 | 827.95 | 828.58 | 0 |
| 2025-07-29 07:30:00+00:00 | 827.43 | 828.03 | 827.43 | 828.03 | 0 |
| 2025-07-29 07:35:00+00:00 | 827.13 | 827.51 | 827.07 | 827.51 | 0 |
| 2025-07-29 07:40:00+00:00 | 827.70 | 827.70 | 826.41 | 826.41 | 0 |
| 2025-07-29 07:45:00+00:00 | 829.23 | 829.23 | 827.42 | 827.42 | 9998336 |
| 2025-07-29 07:50:00+00:00 | 828.45 | 829.28 | 828.45 | 829.17 | 0 |
| 2025-07-29 07:55:00+00:00 | 826.20 | 827.82 | 826.16 | 827.82 | 0 |
| 2025-07-29 08:00:00+00:00 | 828.67 | 828.67 | 825.94 | 826.14 | 0 |
| 2025-07-29 08:05:00+00:00 | 829.21 | 829.34 | 828.58 | 828.58 | 0 |
| 2025-07-29 08:10:00+00:00 | 829.73 | 829.81 | 829.52 | 829.54 | 1519872 |
| 2025-07-29 08:15:00+00:00 | 830.17 | 830.44 | 829.82 | 829.82 | 830976 |
| 2025-07-29 08:20:00+00:00 | 829.63 | 830.30 | 829.46 | 830.30 | 0 |
| 2025-07-29 08:25:00+00:00 | 828.71 | 829.77 | 828.71 | 829.77 | 0 |
| 2025-07-29 08:30:00+00:00 | 829.29 | 829.29 | 828.54 | 828.69 | 2743808 |
| 2025-07-29 08:35:00+00:00 | 829.76 | 829.83 | 829.37 | 829.37 | 0 |
| 2025-07-29 08:40:00+00:00 | 829.94 | 829.94 | 829.67 | 829.67 | 4594688 |
| 2025-07-29 08:45:00+00:00 | 830.69 | 830.69 | 829.94 | 829.94 | 0 |
| 2025-07-29 08:50:00+00:00 | 830.19 | 830.53 | 830.18 | 830.53 | 0 |
| 2025-07-29 08:55:00+00:00 | 828.17 | 829.39 | 828.17 | 829.39 | 0 |
| 2025-07-29 09:00:00+00:00 | 826.76 | 827.53 | 826.76 | 827.53 | 8392960 |
| 2025-07-29 09:05:00+00:00 | 826.32 | 826.75 | 826.26 | 826.64 | 0 |
| 2025-07-29 09:10:00+00:00 | 826.05 | 826.59 | 826.05 | 826.59 | 2488576 |
| 2025-07-29 09:15:00+00:00 | 825.04 | 825.88 | 825.04 | 825.88 | 4233728 |
| 2025-07-29 09:20:00+00:00 | 826.60 | 826.60 | 825.21 | 825.21 | 0 |
| 2025-07-29 09:25:00+00:00 | 828.98 | 828.98 | 827.72 | 827.72 | 8963328 |
| 2025-07-29 09:30:00+00:00 | 828.71 | 828.81 | 828.16 | 828.81 | 0 |
| 2025-07-29 09:35:00+00:00 | 827.95 | 828.76 | 827.90 | 828.76 | 0 |
| 2025-07-29 09:40:00+00:00 | 829.43 | 829.43 | 828.44 | 828.48 | 0 |
| 2025-07-29 09:45:00+00:00 | 830.85 | 830.85 | 829.44 | 829.44 | 0 |
| 2025-07-29 09:50:00+00:00 | 831.10 | 831.11 | 830.72 | 830.72 | 3332864 |
| 2025-07-29 09:55:00+00:00 | 832.11 | 832.11 | 831.33 | 831.37 | 1433088 |
| 2025-07-29 10:00:00+00:00 | 832.06 | 832.61 | 832.06 | 832.61 | 0 |
| 2025-07-29 10:05:00+00:00 | 831.44 | 832.11 | 831.44 | 832.11 | 0 |
| 2025-07-29 10:10:00+00:00 | 829.84 | 830.86 | 829.84 | 830.86 | 0 |
| 2025-07-29 10:15:00+00:00 | 829.24 | 829.68 | 828.58 | 829.68 | 0 |
| 2025-07-29 10:20:00+00:00 | 828.57 | 829.21 | 828.57 | 829.21 | 0 |
| 2025-07-29 10:25:00+00:00 | 829.65 | 829.65 | 828.40 | 828.51 | 7500800 |
| 2025-07-29 10:30:00+00:00 | 830.25 | 830.37 | 829.69 | 829.69 | 1595392 |
| 2025-07-29 10:35:00+00:00 | 828.84 | 829.76 | 828.84 | 829.76 | 0 |
| 2025-07-29 10:40:00+00:00 | 826.49 | 827.77 | 826.49 | 827.77 | 0 |
| 2025-07-29 10:45:00+00:00 | 824.28 | 826.42 | 824.28 | 826.42 | 7090688 |
| 2025-07-29 10:50:00+00:00 | 822.83 | 824.11 | 822.66 | 824.11 | 0 |
| 2025-07-29 10:55:00+00:00 | 821.84 | 822.63 | 821.71 | 822.63 | 2005248 |
| 2025-07-29 11:00:00+00:00 | 822.79 | 822.79 | 822.04 | 822.04 | 0 |
| 2025-07-29 11:05:00+00:00 | 822.57 | 822.78 | 822.57 | 822.70 | 169216 |
| 2025-07-29 11:10:00+00:00 | 823.06 | 823.06 | 822.60 | 822.60 | 0 |
| 2025-07-29 11:15:00+00:00 | 823.89 | 823.89 | 823.08 | 823.08 | 8610048 |
| 2025-07-29 11:20:00+00:00 | 823.99 | 824.03 | 823.80 | 823.80 | 0 |
| 2025-07-29 11:25:00+00:00 | 827.37 | 827.41 | 825.14 | 825.20 | 17815040 |
| 2025-07-29 11:30:00+00:00 | 828.02 | 828.08 | 827.79 | 827.79 | 998144 |
| 2025-07-29 11:35:00+00:00 | 826.82 | 827.80 | 826.82 | 827.80 | 0 |
| 2025-07-29 11:40:00+00:00 | 825.60 | 827.20 | 825.60 | 827.20 | 0 |
| 2025-07-29 11:45:00+00:00 | 825.68 | 825.72 | 825.49 | 825.72 | 0 |
| 2025-07-29 11:50:00+00:00 | 825.98 | 825.98 | 825.57 | 825.96 | 0 |
| 2025-07-29 11:55:00+00:00 | 826.85 | 826.85 | 826.68 | 826.76 | 1393664 |
| 2025-07-29 12:00:00+00:00 | 826.64 | 826.64 | 826.34 | 826.42 | 0 |
| 2025-07-29 12:05:00+00:00 | 825.62 | 826.43 | 825.62 | 826.43 | 5370880 |
| 2025-07-29 12:10:00+00:00 | 823.28 | 824.75 | 823.17 | 824.72 | 0 |
| 2025-07-29 12:15:00+00:00 | 823.86 | 823.86 | 822.97 | 823.08 | 1481216 |
| 2025-07-29 12:20:00+00:00 | 825.14 | 825.29 | 824.33 | 824.33 | 0 |
| 2025-07-29 12:25:00+00:00 | 826.38 | 826.38 | 824.51 | 824.51 | 0 |
| 2025-07-29 12:30:00+00:00 | 825.68 | 827.23 | 825.68 | 826.16 | 0 |
| 2025-07-29 12:35:00+00:00 | 827.14 | 827.14 | 825.86 | 825.86 | 0 |
| 2025-07-29 12:40:00+00:00 | 826.76 | 828.26 | 826.62 | 828.24 | 0 |
| 2025-07-29 12:45:00+00:00 | 826.03 | 827.18 | 826.03 | 826.92 | 0 |
| 2025-07-29 12:50:00+00:00 | 824.39 | 825.94 | 824.39 | 825.94 | 0 |
| 2025-07-29 12:55:00+00:00 | 823.24 | 823.82 | 823.16 | 823.82 | 0 |
| 2025-07-29 13:00:00+00:00 | 823.01 | 823.09 | 822.79 | 823.09 | 0 |
| 2025-07-29 13:05:00+00:00 | 822.40 | 823.15 | 822.40 | 823.15 | 4420352 |
| 2025-07-29 13:10:00+00:00 | 821.67 | 821.67 | 821.06 | 821.48 | 3561216 |
| 2025-07-29 13:15:00+00:00 | 822.62 | 822.90 | 821.68 | 821.68 | 2534656 |
| 2025-07-29 13:20:00+00:00 | 822.46 | 822.51 | 822.46 | 822.51 | 0 |
| 2025-07-29 13:25:00+00:00 | 822.70 | 822.79 | 822.68 | 822.68 | 0 |
| 2025-07-29 13:30:00+00:00 | 822.32 | 822.62 | 822.29 | 822.62 | 0 |
| 2025-07-29 13:35:00+00:00 | 822.33 | 822.45 | 822.29 | 822.36 | 0 |
| 2025-07-29 13:40:00+00:00 | 821.03 | 822.38 | 821.03 | 822.33 | 0 |
| 2025-07-29 13:45:00+00:00 | 817.77 | 820.86 | 817.77 | 820.86 | 14514944 |
| 2025-07-29 13:50:00+00:00 | 815.74 | 817.49 | 815.48 | 817.49 | 188928 |
| 2025-07-29 13:55:00+00:00 | 815.31 | 815.81 | 815.31 | 815.81 | 833024 |
| 2025-07-29 14:00:00+00:00 | 815.00 | 815.37 | 815.00 | 815.37 | 6856192 |
| 2025-07-29 14:05:00+00:00 | 812.54 | 814.67 | 812.54 | 814.67 | 7425024 |
| 2025-07-29 14:10:00+00:00 | 814.30 | 814.31 | 812.69 | 812.69 | 3206912 |
| 2025-07-29 14:15:00+00:00 | 815.51 | 815.51 | 813.86 | 814.30 | 5771520 |
| 2025-07-29 14:20:00+00:00 | 814.59 | 815.15 | 814.30 | 815.15 | 0 |
| 2025-07-29 14:25:00+00:00 | 815.74 | 815.74 | 815.37 | 815.40 | 484352 |
| 2025-07-29 14:30:00+00:00 | 815.59 | 815.84 | 815.59 | 815.72 | 0 |
| 2025-07-29 14:35:00+00:00 | 815.42 | 815.84 | 815.42 | 815.62 | 0 |
| 2025-07-29 14:40:00+00:00 | 814.04 | 814.57 | 814.04 | 814.46 | 0 |
| 2025-07-29 14:45:00+00:00 | 811.77 | 814.01 | 811.77 | 814.01 | 0 |
| 2025-07-29 14:50:00+00:00 | 810.35 | 811.66 | 810.35 | 811.64 | 7702784 |
| 2025-07-29 14:55:00+00:00 | 811.34 | 811.34 | 810.07 | 810.10 | 0 |
| 2025-07-29 15:00:00+00:00 | 810.49 | 811.43 | 810.49 | 811.43 | 313088 |
| 2025-07-29 15:05:00+00:00 | 810.69 | 810.69 | 810.56 | 810.59 | 0 |
| 2025-07-29 15:10:00+00:00 | 810.50 | 810.51 | 810.06 | 810.06 | 0 |
| 2025-07-29 15:15:00+00:00 | 809.55 | 810.35 | 809.55 | 810.35 | 0 |
| 2025-07-29 15:20:00+00:00 | 809.01 | 809.57 | 809.00 | 809.57 | 0 |
| 2025-07-29 15:25:00+00:00 | 806.19 | 807.41 | 806.19 | 807.41 | 0 |
| 2025-07-29 15:30:00+00:00 | 804.12 | 806.07 | 804.12 | 806.07 | 6546944 |
| 2025-07-29 15:35:00+00:00 | 803.63 | 803.82 | 802.84 | 803.82 | 6449920 |
| 2025-07-29 15:40:00+00:00 | 803.56 | 804.05 | 803.56 | 803.62 | 1674752 |
| 2025-07-29 15:45:00+00:00 | 805.12 | 805.12 | 804.06 | 804.11 | 5750528 |
| 2025-07-29 15:50:00+00:00 | 805.05 | 805.05 | 804.85 | 805.04 | 0 |
| 2025-07-29 15:55:00+00:00 | 805.26 | 806.05 | 805.26 | 806.05 | 5928704 |
| 2025-07-29 16:00:00+00:00 | 805.52 | 805.52 | 805.27 | 805.27 | 10286592 |
| 2025-07-29 16:05:00+00:00 | 805.51 | 805.75 | 805.48 | 805.48 | 5519872 |
| 2025-07-29 16:10:00+00:00 | 804.66 | 805.45 | 804.56 | 805.45 | 9938944 |
| 2025-07-29 16:15:00+00:00 | 803.92 | 805.04 | 803.92 | 804.73 | 9889536 |
| 2025-07-29 16:20:00+00:00 | 805.02 | 805.13 | 804.30 | 804.30 | 10622208 |
| 2025-07-29 16:25:00+00:00 | 805.39 | 805.52 | 805.09 | 805.18 | 0 |
| 2025-07-29 16:30:00+00:00 | 805.28 | 805.56 | 805.28 | 805.37 | 14140928 |
| 2025-07-29 16:35:00+00:00 | 804.46 | 805.31 | 804.46 | 805.31 | 10414592 |
| 2025-07-29 16:40:00+00:00 | 804.67 | 804.74 | 802.84 | 802.84 | 11993344 |
| 2025-07-29 16:45:00+00:00 | 805.58 | 805.58 | 804.90 | 804.90 | 5193728 |
| 2025-07-29 16:50:00+00:00 | 805.63 | 805.76 | 805.63 | 805.64 | 0 |
| 2025-07-29 16:55:00+00:00 | 805.79 | 805.79 | 805.29 | 805.29 | 2014208 |
| 2025-07-29 17:00:00+00:00 | 807.66 | 807.66 | 805.95 | 805.95 | 11626240 |
| 2025-07-29 17:05:00+00:00 | 809.97 | 810.07 | 807.78 | 807.78 | 6765824 |
| 2025-07-29 17:10:00+00:00 | 810.49 | 810.69 | 810.46 | 810.69 | 11295232 |
| 2025-07-29 17:15:00+00:00 | 811.00 | 811.00 | 810.21 | 810.51 | 7910144 |
| 2025-07-29 17:20:00+00:00 | 810.67 | 810.72 | 810.41 | 810.72 | 0 |
| 2025-07-29 17:25:00+00:00 | 811.13 | 811.33 | 811.13 | 811.20 | 14051584 |
| 2025-07-29 17:30:00+00:00 | 811.32 | 811.32 | 811.13 | 811.13 | 564736 |
| 2025-07-29 17:35:00+00:00 | 811.36 | 811.40 | 811.34 | 811.35 | 0 |
| 2025-07-29 17:40:00+00:00 | 811.24 | 811.49 | 811.24 | 811.42 | 9717760 |
| 2025-07-29 17:45:00+00:00 | 811.96 | 811.96 | 810.80 | 811.20 | 0 |
| 2025-07-29 17:50:00+00:00 | 812.69 | 812.90 | 812.05 | 812.05 | 11318016 |
| 2025-07-29 17:55:00+00:00 | 813.96 | 813.96 | 812.00 | 812.00 | 10509824 |
| 2025-07-29 18:00:00+00:00 | 813.44 | 814.83 | 813.44 | 813.86 | 12070144 |
| 2025-07-29 18:05:00+00:00 | 812.88 | 813.34 | 812.88 | 813.27 | 0 |
| 2025-07-29 18:10:00+00:00 | 812.40 | 812.43 | 812.26 | 812.26 | 0 |
| 2025-07-29 18:15:00+00:00 | 814.93 | 814.93 | 812.54 | 812.54 | 7088896 |
| 2025-07-29 18:20:00+00:00 | 811.95 | 814.08 | 811.95 | 814.08 | 2690560 |
| 2025-07-29 18:25:00+00:00 | 811.19 | 811.41 | 811.11 | 811.41 | 0 |
| 2025-07-29 18:30:00+00:00 | 811.45 | 811.51 | 811.31 | 811.31 | 0 |
| 2025-07-29 18:35:00+00:00 | 810.84 | 811.40 | 810.79 | 811.40 | 0 |
| 2025-07-29 18:40:00+00:00 | 810.18 | 810.74 | 810.18 | 810.72 | 0 |
| 2025-07-29 18:45:00+00:00 | 809.16 | 810.20 | 809.16 | 810.20 | 0 |
| 2025-07-29 18:50:00+00:00 | 809.17 | 809.41 | 809.12 | 809.30 | 0 |
| 2025-07-29 18:55:00+00:00 | 807.32 | 808.27 | 807.17 | 808.27 | 190208 |
| 2025-07-29 19:00:00+00:00 | 806.93 | 807.28 | 806.93 | 807.27 | 0 |
| 2025-07-29 19:05:00+00:00 | 806.23 | 806.84 | 806.23 | 806.84 | 3321088 |
| 2025-07-29 19:10:00+00:00 | 805.43 | 805.63 | 805.43 | 805.56 | 0 |
| 2025-07-29 19:15:00+00:00 | 806.84 | 806.84 | 805.57 | 805.57 | 6027776 |
| 2025-07-29 19:20:00+00:00 | 806.12 | 806.76 | 806.12 | 806.76 | 0 |
| 2025-07-29 19:25:00+00:00 | 803.84 | 804.87 | 803.84 | 804.87 | 0 |
| 2025-07-29 19:30:00+00:00 | 804.34 | 804.34 | 803.89 | 803.89 | 0 |
| 2025-07-29 19:35:00+00:00 | 804.22 | 804.33 | 804.22 | 804.23 | 15462912 |
| 2025-07-29 19:40:00+00:00 | 804.33 | 804.41 | 804.06 | 804.06 | 0 |
| 2025-07-29 19:45:00+00:00 | 803.99 | 804.30 | 803.99 | 804.28 | 0 |
| 2025-07-29 19:50:00+00:00 | 803.73 | 804.02 | 803.69 | 804.02 | 0 |
| 2025-07-29 19:55:00+00:00 | 803.75 | 803.81 | 803.75 | 803.80 | 0 |
| 2025-07-29 20:00:00+00:00 | 803.58 | 803.74 | 803.58 | 803.74 | 3296000 |
| 2025-07-29 20:05:00+00:00 | 802.79 | 803.41 | 802.79 | 803.41 | 1481984 |
| 2025-07-29 20:10:00+00:00 | 801.32 | 802.18 | 801.32 | 802.18 | 517632 |
| 2025-07-29 20:15:00+00:00 | 801.59 | 801.59 | 800.69 | 801.39 | 4975104 |
| 2025-07-29 20:20:00+00:00 | 804.34 | 804.34 | 802.03 | 802.03 | 4902144 |
| 2025-07-29 20:25:00+00:00 | 803.42 | 805.39 | 803.42 | 805.39 | 0 |
| 2025-07-29 20:30:00+00:00 | 802.04 | 803.46 | 802.04 | 803.46 | 0 |
| 2025-07-29 20:35:00+00:00 | 801.86 | 802.11 | 801.86 | 802.11 | 3383808 |
| 2025-07-29 20:40:00+00:00 | 801.92 | 801.92 | 801.13 | 801.13 | 6503168 |
| 2025-07-29 20:45:00+00:00 | 802.47 | 802.47 | 802.00 | 802.00 | 0 |
| 2025-07-29 20:50:00+00:00 | 802.62 | 802.71 | 802.59 | 802.59 | 0 |
| 2025-07-29 20:55:00+00:00 | 801.56 | 801.85 | 801.56 | 801.84 | 0 |
| 2025-07-29 21:00:00+00:00 | 801.74 | 802.50 | 801.74 | 801.84 | 0 |
| 2025-07-29 21:05:00+00:00 | 801.77 | 801.82 | 801.66 | 801.66 | 7422720 |
| 2025-07-29 21:10:00+00:00 | 801.91 | 801.91 | 801.51 | 801.51 | 5627648 |
| 2025-07-29 21:15:00+00:00 | 801.90 | 801.93 | 801.87 | 801.92 | 485376 |
| 2025-07-29 21:20:00+00:00 | 801.39 | 801.83 | 801.36 | 801.83 | 0 |
| 2025-07-29 21:25:00+00:00 | 801.35 | 801.35 | 801.08 | 801.30 | 0 |
| 2025-07-29 21:30:00+00:00 | 803.03 | 803.03 | 801.99 | 801.99 | 5552128 |
| 2025-07-29 21:35:00+00:00 | 803.40 | 803.70 | 803.07 | 803.07 | 0 |
| 2025-07-29 21:40:00+00:00 | 802.60 | 802.97 | 802.60 | 802.95 | 0 |
| 2025-07-29 21:45:00+00:00 | 802.82 | 802.82 | 802.18 | 802.51 | 3363840 |
| 2025-07-29 21:50:00+00:00 | 803.77 | 803.77 | 802.88 | 802.88 | 1258752 |
| 2025-07-29 21:55:00+00:00 | 806.22 | 806.22 | 804.70 | 804.70 | 3752192 |
| 2025-07-29 22:00:00+00:00 | 806.50 | 806.68 | 806.26 | 806.26 | 1634048 |
| 2025-07-29 22:05:00+00:00 | 803.83 | 805.67 | 803.75 | 805.67 | 0 |
| 2025-07-29 22:10:00+00:00 | 802.56 | 803.29 | 802.56 | 803.29 | 0 |
| 2025-07-29 22:15:00+00:00 | 802.27 | 802.45 | 801.70 | 802.45 | 0 |
| 2025-07-29 22:20:00+00:00 | 802.32 | 802.51 | 802.28 | 802.28 | 0 |
| 2025-07-29 22:25:00+00:00 | 803.00 | 803.08 | 802.20 | 802.20 | 0 |
| 2025-07-29 22:30:00+00:00 | 802.94 | 803.07 | 802.94 | 803.01 | 0 |
| 2025-07-29 22:35:00+00:00 | 802.72 | 803.02 | 802.31 | 803.02 | 7849472 |
| 2025-07-29 22:40:00+00:00 | 803.33 | 803.46 | 803.33 | 803.46 | 0 |
| 2025-07-29 22:45:00+00:00 | 804.43 | 804.43 | 803.13 | 803.40 | 0 |
| 2025-07-29 22:50:00+00:00 | 805.10 | 805.14 | 804.35 | 804.35 | 0 |
| 2025-07-29 22:55:00+00:00 | 805.99 | 805.99 | 805.40 | 805.40 | 4958976 |
| 2025-07-29 23:00:00+00:00 | 805.60 | 805.93 | 805.60 | 805.83 | 574464 |
| 2025-07-29 23:05:00+00:00 | 805.48 | 805.62 | 805.41 | 805.62 | 0 |
| 2025-07-29 23:10:00+00:00 | 806.27 | 806.27 | 805.39 | 805.39 | 4002816 |
| 2025-07-29 23:15:00+00:00 | 806.42 | 807.02 | 806.23 | 806.23 | 0 |
| 2025-07-29 23:20:00+00:00 | 806.83 | 806.93 | 806.68 | 806.68 | 0 |
| 2025-07-29 23:25:00+00:00 | 806.03 | 806.44 | 805.98 | 806.44 | 0 |
| 2025-07-29 23:30:00+00:00 | 806.60 | 806.60 | 806.26 | 806.26 | 809728 |
| 2025-07-29 23:35:00+00:00 | 806.68 | 806.69 | 806.56 | 806.69 | 382208 |
| 2025-07-29 23:40:00+00:00 | 806.69 | 807.08 | 806.69 | 807.08 | 4365824 |
| 2025-07-29 23:45:00+00:00 | 805.32 | 806.71 | 805.32 | 806.71 | 0 |
| 2025-07-29 23:50:00+00:00 | 805.09 | 805.49 | 805.09 | 805.49 | 180736 |
| 2025-07-29 23:55:00+00:00 | 804.68 | 804.89 | 804.68 | 804.89 | 0 |
| 2025-07-30 00:00:00+00:00 | 804.37 | 804.91 | 804.37 | 804.82 | 0 |
| 2025-07-30 00:05:00+00:00 | 803.62 | 804.25 | 803.62 | 804.25 | 0 |
| 2025-07-30 00:10:00+00:00 | 803.99 | 803.99 | 803.41 | 803.42 | 10166016 |
| 2025-07-30 00:15:00+00:00 | 803.37 | 803.83 | 803.37 | 803.83 | 0 |
| 2025-07-30 00:20:00+00:00 | 802.52 | 803.42 | 802.52 | 803.42 | 0 |
| 2025-07-30 00:25:00+00:00 | 801.47 | 801.86 | 801.47 | 801.86 | 107776 |
| 2025-07-30 00:30:00+00:00 | 801.21 | 801.21 | 801.15 | 801.15 | 0 |
| 2025-07-30 00:35:00+00:00 | 800.83 | 801.28 | 800.83 | 801.28 | 0 |
| 2025-07-30 00:40:00+00:00 | 799.80 | 800.29 | 799.80 | 800.29 | 4921344 |
| 2025-07-30 00:45:00+00:00 | 799.01 | 799.96 | 799.01 | 799.82 | 1073152 |
| 2025-07-30 00:50:00+00:00 | 800.93 | 800.93 | 798.87 | 798.87 | 2859008 |
| 2025-07-30 00:55:00+00:00 | 805.03 | 805.13 | 802.41 | 802.41 | 1294336 |
| 2025-07-30 01:00:00+00:00 | 804.81 | 805.28 | 804.81 | 805.05 | 0 |
| 2025-07-30 01:05:00+00:00 | 805.75 | 805.75 | 805.08 | 805.08 | 0 |
| 2025-07-30 01:10:00+00:00 | 805.42 | 805.82 | 805.42 | 805.73 | 0 |
| 2025-07-30 01:15:00+00:00 | 803.00 | 805.41 | 803.00 | 805.41 | 4338944 |
| 2025-07-30 01:20:00+00:00 | 802.51 | 802.95 | 802.51 | 802.93 | 0 |
| 2025-07-30 01:25:00+00:00 | 801.95 | 802.90 | 801.95 | 802.90 | 0 |
| 2025-07-30 01:30:00+00:00 | 802.64 | 802.64 | 802.22 | 802.22 | 0 |
| 2025-07-30 01:35:00+00:00 | 805.46 | 805.46 | 803.40 | 803.40 | 0 |
| 2025-07-30 01:40:00+00:00 | 807.11 | 807.11 | 806.03 | 806.03 | 16989440 |
| 2025-07-30 01:45:00+00:00 | 809.05 | 809.05 | 807.21 | 807.21 | 3303424 |
| 2025-07-30 01:50:00+00:00 | 809.10 | 809.27 | 809.09 | 809.09 | 2300416 |
| 2025-07-30 01:55:00+00:00 | 808.44 | 809.24 | 808.44 | 809.24 | 0 |
| 2025-07-30 02:00:00+00:00 | 808.29 | 808.68 | 808.29 | 808.68 | 0 |
| 2025-07-30 02:05:00+00:00 | 808.12 | 808.12 | 807.84 | 807.84 | 0 |
| 2025-07-30 02:10:00+00:00 | 808.52 | 808.52 | 808.05 | 808.07 | 0 |
| 2025-07-30 02:15:00+00:00 | 810.35 | 810.35 | 808.64 | 808.64 | 0 |
| 2025-07-30 02:20:00+00:00 | 810.14 | 810.44 | 810.01 | 810.31 | 0 |
| 2025-07-30 02:25:00+00:00 | 809.33 | 809.97 | 809.33 | 809.97 | 0 |
| 2025-07-30 02:30:00+00:00 | 808.67 | 809.43 | 808.67 | 809.43 | 0 |
| 2025-07-30 02:35:00+00:00 | 808.70 | 808.94 | 808.70 | 808.94 | 0 |
| 2025-07-30 02:40:00+00:00 | 809.22 | 809.39 | 808.32 | 808.32 | 0 |
| 2025-07-30 02:45:00+00:00 | 809.28 | 809.28 | 808.72 | 809.14 | 0 |
| 2025-07-30 02:50:00+00:00 | 809.11 | 809.27 | 809.11 | 809.27 | 1226496 |
| 2025-07-30 02:55:00+00:00 | 808.16 | 808.91 | 808.16 | 808.91 | 0 |
| 2025-07-30 03:00:00+00:00 | 807.67 | 808.15 | 807.65 | 808.15 | 0 |
| 2025-07-30 03:05:00+00:00 | 806.34 | 807.00 | 806.34 | 807.00 | 0 |
| 2025-07-30 03:10:00+00:00 | 805.54 | 805.95 | 805.54 | 805.95 | 9519616 |
| 2025-07-30 03:15:00+00:00 | 806.18 | 806.33 | 806.14 | 806.33 | 0 |
| 2025-07-30 03:20:00+00:00 | 805.96 | 806.11 | 805.79 | 806.11 | 0 |
| 2025-07-30 03:25:00+00:00 | 805.36 | 805.99 | 805.33 | 805.97 | 4654336 |
| 2025-07-30 03:30:00+00:00 | 805.66 | 805.66 | 805.63 | 805.63 | 0 |
| 2025-07-30 03:35:00+00:00 | 805.59 | 805.63 | 805.57 | 805.60 | 0 |
| 2025-07-30 03:40:00+00:00 | 805.44 | 805.46 | 805.39 | 805.39 | 9071616 |
| 2025-07-30 03:45:00+00:00 | 804.31 | 805.40 | 804.31 | 805.40 | 0 |
| 2025-07-30 03:50:00+00:00 | 805.60 | 805.60 | 804.59 | 804.59 | 0 |
| 2025-07-30 03:55:00+00:00 | 805.77 | 806.49 | 805.77 | 806.49 | 0 |
| 2025-07-30 04:00:00+00:00 | 804.72 | 804.85 | 804.72 | 804.85 | 0 |
| 2025-07-30 04:05:00+00:00 | 805.76 | 805.89 | 804.71 | 804.71 | 5257472 |
| 2025-07-30 04:10:00+00:00 | 805.48 | 805.65 | 805.48 | 805.61 | 0 |
| 2025-07-30 04:15:00+00:00 | 804.69 | 805.47 | 804.69 | 805.47 | 0 |
| 2025-07-30 04:20:00+00:00 | 804.18 | 804.63 | 804.18 | 804.61 | 0 |
| 2025-07-30 04:25:00+00:00 | 803.80 | 803.93 | 803.70 | 803.70 | 4387584 |
| 2025-07-30 04:30:00+00:00 | 801.83 | 803.80 | 801.83 | 803.80 | 0 |
| 2025-07-30 04:35:00+00:00 | 801.18 | 801.80 | 801.13 | 801.80 | 0 |
| 2025-07-30 04:40:00+00:00 | 799.96 | 800.60 | 799.96 | 800.60 | 0 |
| 2025-07-30 04:45:00+00:00 | 799.62 | 800.26 | 799.62 | 800.12 | 1604096 |
| 2025-07-30 04:50:00+00:00 | 799.92 | 799.92 | 799.70 | 799.70 | 0 |
| 2025-07-30 04:55:00+00:00 | 799.86 | 800.11 | 799.86 | 800.11 | 2188800 |
| 2025-07-30 05:00:00+00:00 | 799.68 | 799.93 | 799.59 | 799.93 | 0 |
| 2025-07-30 05:05:00+00:00 | 800.26 | 800.37 | 799.89 | 799.89 | 0 |
| 2025-07-30 05:10:00+00:00 | 798.29 | 799.95 | 798.29 | 799.95 | 8116736 |
| 2025-07-30 05:15:00+00:00 | 797.05 | 798.20 | 796.96 | 798.20 | 0 |
| 2025-07-30 05:20:00+00:00 | 798.02 | 798.02 | 797.34 | 797.34 | 729856 |
| 2025-07-30 05:25:00+00:00 | 800.04 | 800.04 | 798.63 | 798.63 | 0 |
| 2025-07-30 05:30:00+00:00 | 800.35 | 800.84 | 800.06 | 800.06 | 0 |
| 2025-07-30 05:35:00+00:00 | 799.95 | 800.47 | 799.86 | 800.15 | 5162496 |
| 2025-07-30 05:40:00+00:00 | 799.86 | 799.91 | 799.82 | 799.82 | 0 |
| 2025-07-30 05:45:00+00:00 | 799.30 | 799.47 | 799.30 | 799.47 | 0 |
| 2025-07-30 05:50:00+00:00 | 800.62 | 800.85 | 799.60 | 799.60 | 3348736 |
| 2025-07-30 05:55:00+00:00 | 800.59 | 800.59 | 800.32 | 800.32 | 0 |
| 2025-07-30 06:00:00+00:00 | 801.46 | 801.46 | 800.56 | 800.56 | 0 |
| 2025-07-30 06:05:00+00:00 | 801.77 | 801.77 | 801.43 | 801.43 | 0 |
| 2025-07-30 06:10:00+00:00 | 801.55 | 801.59 | 801.49 | 801.59 | 0 |
| 2025-07-30 06:15:00+00:00 | 801.67 | 801.67 | 801.20 | 801.50 | 3142656 |
| 2025-07-30 06:20:00+00:00 | 801.81 | 801.81 | 801.66 | 801.66 | 828416 |
| 2025-07-30 06:25:00+00:00 | 802.52 | 802.52 | 802.27 | 802.27 | 1282816 |
| 2025-07-30 06:30:00+00:00 | 802.93 | 802.93 | 802.68 | 802.68 | 3827712 |
| 2025-07-30 06:35:00+00:00 | 802.37 | 802.77 | 802.28 | 802.73 | 3064832 |
| 2025-07-30 06:40:00+00:00 | 803.97 | 803.97 | 802.62 | 802.62 | 15038720 |
| 2025-07-30 06:45:00+00:00 | 804.82 | 804.88 | 803.94 | 803.94 | 4896512 |
| 2025-07-30 06:50:00+00:00 | 805.19 | 805.21 | 804.89 | 804.89 | 0 |
| 2025-07-30 06:55:00+00:00 | 805.36 | 805.42 | 805.17 | 805.17 | 4220416 |
| 2025-07-30 07:00:00+00:00 | 805.86 | 805.86 | 805.10 | 805.27 | 401664 |
| 2025-07-30 07:05:00+00:00 | 806.14 | 806.14 | 805.79 | 805.79 | 1561600 |
| 2025-07-30 07:10:00+00:00 | 804.31 | 805.79 | 804.31 | 805.79 | 3651840 |
| 2025-07-30 07:15:00+00:00 | 803.68 | 804.30 | 803.68 | 804.30 | 0 |
| 2025-07-30 07:20:00+00:00 | 803.29 | 803.69 | 803.26 | 803.69 | 0 |
| 2025-07-30 07:25:00+00:00 | 802.71 | 802.79 | 802.45 | 802.79 | 0 |
| 2025-07-30 07:30:00+00:00 | 803.13 | 803.46 | 803.13 | 803.46 | 1605120 |
| 2025-07-30 07:35:00+00:00 | 802.86 | 803.07 | 802.86 | 803.05 | 0 |
| 2025-07-30 07:40:00+00:00 | 801.22 | 802.29 | 801.14 | 802.21 | 0 |
| 2025-07-30 07:45:00+00:00 | 801.14 | 801.19 | 801.04 | 801.19 | 0 |
| 2025-07-30 07:50:00+00:00 | 800.87 | 801.21 | 800.87 | 801.21 | 0 |
| 2025-07-30 07:55:00+00:00 | 800.00 | 800.22 | 799.67 | 800.22 | 0 |
| 2025-07-30 08:00:00+00:00 | 800.52 | 800.52 | 800.00 | 800.00 | 0 |
| 2025-07-30 08:05:00+00:00 | 801.03 | 801.03 | 800.47 | 800.56 | 2654464 |
| 2025-07-30 08:10:00+00:00 | 801.20 | 801.37 | 801.20 | 801.28 | 12219392 |
| 2025-07-30 08:15:00+00:00 | 802.12 | 802.12 | 801.02 | 801.21 | 11846400 |
| 2025-07-30 08:20:00+00:00 | 801.80 | 801.94 | 801.66 | 801.94 | 1373184 |
| 2025-07-30 08:25:00+00:00 | 802.65 | 802.65 | 802.41 | 802.41 | 4930816 |
| 2025-07-30 08:30:00+00:00 | 802.52 | 802.96 | 802.52 | 802.96 | 4252928 |
| 2025-07-30 08:35:00+00:00 | 803.49 | 803.60 | 802.65 | 802.65 | 1213440 |
| 2025-07-30 08:40:00+00:00 | 804.18 | 804.18 | 803.90 | 803.92 | 4516864 |
| 2025-07-30 08:45:00+00:00 | 804.30 | 804.34 | 804.06 | 804.06 | 5382400 |
| 2025-07-30 08:50:00+00:00 | 804.67 | 804.70 | 804.54 | 804.54 | 0 |
| 2025-07-30 08:55:00+00:00 | 804.13 | 804.89 | 804.13 | 804.89 | 3483392 |
| 2025-07-30 09:00:00+00:00 | 803.68 | 804.14 | 803.68 | 804.14 | 5377024 |
| 2025-07-30 09:05:00+00:00 | 804.36 | 804.50 | 803.81 | 803.81 | 1589760 |
| 2025-07-30 09:10:00+00:00 | 803.05 | 803.95 | 803.05 | 803.95 | 0 |
| 2025-07-30 09:15:00+00:00 | 801.17 | 802.90 | 801.17 | 802.90 | 0 |
| 2025-07-30 09:20:00+00:00 | 800.52 | 801.07 | 800.52 | 801.03 | 101120 |
| 2025-07-30 09:25:00+00:00 | 800.61 | 800.61 | 800.15 | 800.15 | 0 |
| 2025-07-30 09:30:00+00:00 | 798.57 | 800.54 | 798.57 | 800.54 | 0 |
| 2025-07-30 09:35:00+00:00 | 798.27 | 798.66 | 798.27 | 798.61 | 0 |
| 2025-07-30 09:40:00+00:00 | 797.84 | 797.84 | 797.67 | 797.73 | 0 |
| 2025-07-30 09:45:00+00:00 | 797.84 | 797.84 | 797.57 | 797.83 | 0 |
| 2025-07-30 09:50:00+00:00 | 798.59 | 798.62 | 798.22 | 798.22 | 0 |
| 2025-07-30 09:55:00+00:00 | 799.06 | 799.06 | 798.70 | 798.74 | 0 |
| 2025-07-30 10:00:00+00:00 | 798.88 | 799.72 | 798.88 | 798.99 | 2922240 |
| 2025-07-30 10:05:00+00:00 | 799.40 | 799.49 | 799.00 | 799.00 | 0 |
| 2025-07-30 10:10:00+00:00 | 799.65 | 799.65 | 799.29 | 799.29 | 1793280 |
| 2025-07-30 10:15:00+00:00 | 799.54 | 799.65 | 799.51 | 799.51 | 318976 |
| 2025-07-30 10:20:00+00:00 | 800.20 | 800.28 | 799.68 | 799.68 | 779264 |
| 2025-07-30 10:25:00+00:00 | 800.10 | 800.27 | 800.10 | 800.27 | 0 |
| 2025-07-30 10:30:00+00:00 | 799.24 | 799.99 | 799.24 | 799.99 | 0 |
| 2025-07-30 10:35:00+00:00 | 798.93 | 799.13 | 798.93 | 799.13 | 0 |
| 2025-07-30 10:40:00+00:00 | 798.38 | 798.71 | 798.38 | 798.71 | 0 |
| 2025-07-30 10:45:00+00:00 | 797.79 | 798.47 | 797.79 | 798.46 | 0 |
| 2025-07-30 10:50:00+00:00 | 796.77 | 797.63 | 796.77 | 797.63 | 0 |
| 2025-07-30 10:55:00+00:00 | 794.45 | 795.84 | 794.45 | 795.78 | 13415168 |
| 2025-07-30 11:00:00+00:00 | 794.32 | 794.32 | 794.20 | 794.27 | 0 |
| 2025-07-30 11:05:00+00:00 | 794.94 | 794.94 | 794.34 | 794.34 | 6626816 |
| 2025-07-30 11:10:00+00:00 | 794.83 | 794.83 | 794.79 | 794.80 | 14493440 |
| 2025-07-30 11:15:00+00:00 | 792.93 | 794.74 | 792.93 | 794.74 | 0 |
| 2025-07-30 11:20:00+00:00 | 792.07 | 792.10 | 792.06 | 792.10 | 9626624 |
| 2025-07-30 11:25:00+00:00 | 790.85 | 791.89 | 790.49 | 791.89 | 2915072 |
| 2025-07-30 11:30:00+00:00 | 790.69 | 790.69 | 790.38 | 790.38 | 4387584 |
| 2025-07-30 11:35:00+00:00 | 790.73 | 790.73 | 790.35 | 790.48 | 3090176 |
| 2025-07-30 11:40:00+00:00 | 791.08 | 791.08 | 790.92 | 790.92 | 3796736 |
| 2025-07-30 11:45:00+00:00 | 790.87 | 791.08 | 790.77 | 791.08 | 6162176 |
| 2025-07-30 11:50:00+00:00 | 789.71 | 790.47 | 789.71 | 790.47 | 2313728 |
| 2025-07-30 11:55:00+00:00 | 788.49 | 788.64 | 788.20 | 788.64 | 14551040 |
| 2025-07-30 12:00:00+00:00 | 785.12 | 788.37 | 785.12 | 788.37 | 11540992 |
| 2025-07-30 12:05:00+00:00 | 781.83 | 785.23 | 781.81 | 785.23 | 982784 |
| 2025-07-30 12:10:00+00:00 | 781.80 | 781.80 | 780.97 | 780.99 | 12621312 |
| 2025-07-30 12:15:00+00:00 | 781.55 | 781.73 | 781.55 | 781.73 | 6352896 |
| 2025-07-30 12:20:00+00:00 | 783.33 | 783.33 | 781.41 | 781.41 | 9558784 |
| 2025-07-30 12:25:00+00:00 | 785.89 | 785.89 | 785.89 | 785.89 | 13756416 |
| 2025-07-30 12:30:00+00:00 | 784.07 | 785.83 | 784.07 | 785.83 | 0 |
| 2025-07-30 12:35:00+00:00 | 784.35 | 784.35 | 783.86 | 784.16 | 220672 |
| 2025-07-30 12:40:00+00:00 | 785.34 | 785.55 | 785.02 | 785.02 | 8314880 |
| 2025-07-30 12:45:00+00:00 | 783.73 | 784.93 | 783.73 | 784.93 | 3316992 |
| 2025-07-30 12:50:00+00:00 | 783.92 | 783.92 | 783.62 | 783.77 | 0 |
| 2025-07-30 12:55:00+00:00 | 784.64 | 784.65 | 784.58 | 784.58 | 972544 |
| 2025-07-30 13:00:00+00:00 | 783.50 | 783.57 | 783.50 | 783.55 | 0 |
| 2025-07-30 13:05:00+00:00 | 783.24 | 783.57 | 782.68 | 783.30 | 3014400 |
| 2025-07-30 13:10:00+00:00 | 783.02 | 783.10 | 783.02 | 783.10 | 2413568 |
| 2025-07-30 13:15:00+00:00 | 782.98 | 782.98 | 782.49 | 782.63 | 5556224 |
| 2025-07-30 13:20:00+00:00 | 781.24 | 782.51 | 781.24 | 782.51 | 3176960 |
| 2025-07-30 13:25:00+00:00 | 780.11 | 780.46 | 780.11 | 780.14 | 3116800 |
| 2025-07-30 13:30:00+00:00 | 780.63 | 780.63 | 779.86 | 779.88 | 0 |
| 2025-07-30 13:35:00+00:00 | 782.35 | 782.35 | 780.62 | 780.62 | 8289536 |
| 2025-07-30 13:40:00+00:00 | 783.09 | 783.74 | 783.09 | 783.74 | 11163136 |
| 2025-07-30 13:45:00+00:00 | 783.27 | 783.27 | 783.09 | 783.09 | 0 |
| 2025-07-30 13:50:00+00:00 | 782.12 | 782.57 | 782.06 | 782.57 | 7224064 |
| 2025-07-30 13:55:00+00:00 | 783.93 | 783.93 | 782.65 | 782.65 | 934400 |
| 2025-07-30 14:00:00+00:00 | 784.39 | 784.39 | 783.93 | 783.93 | 0 |
| 2025-07-30 14:05:00+00:00 | 784.83 | 784.83 | 784.66 | 784.66 | 0 |
| 2025-07-30 14:10:00+00:00 | 784.52 | 784.68 | 784.36 | 784.65 | 2947584 |
| 2025-07-30 14:15:00+00:00 | 785.71 | 786.13 | 784.76 | 784.76 | 0 |
| 2025-07-30 14:20:00+00:00 | 787.15 | 787.15 | 785.70 | 785.70 | 972288 |
| 2025-07-30 14:25:00+00:00 | 787.46 | 788.40 | 787.46 | 788.40 | 2155520 |
| 2025-07-30 14:30:00+00:00 | 787.73 | 787.73 | 787.44 | 787.51 | 0 |
| 2025-07-30 14:35:00+00:00 | 787.97 | 787.97 | 787.83 | 787.83 | 241920 |
| 2025-07-30 14:40:00+00:00 | 789.22 | 789.22 | 788.52 | 788.52 | 5038080 |
| 2025-07-30 14:45:00+00:00 | 790.81 | 790.81 | 789.94 | 789.94 | 7897088 |
| 2025-07-30 14:50:00+00:00 | 792.99 | 793.09 | 791.01 | 791.01 | 0 |
| 2025-07-30 14:55:00+00:00 | 795.06 | 795.06 | 794.32 | 794.41 | 3467520 |
| 2025-07-30 15:00:00+00:00 | 794.86 | 795.12 | 794.86 | 795.00 | 0 |
| 2025-07-30 15:05:00+00:00 | 791.64 | 793.23 | 791.64 | 793.23 | 0 |
| 2025-07-30 15:10:00+00:00 | 790.51 | 790.51 | 790.38 | 790.38 | 0 |
| 2025-07-30 15:15:00+00:00 | 790.99 | 790.99 | 790.26 | 790.52 | 2177280 |
| 2025-07-30 15:20:00+00:00 | 790.82 | 790.95 | 790.82 | 790.95 | 0 |
| 2025-07-30 15:25:00+00:00 | 790.09 | 790.22 | 790.09 | 790.11 | 0 |
| 2025-07-30 15:30:00+00:00 | 789.08 | 789.14 | 789.08 | 789.14 | 0 |
| 2025-07-30 15:35:00+00:00 | 790.28 | 790.28 | 788.75 | 788.75 | 0 |
| 2025-07-30 15:40:00+00:00 | 790.27 | 790.57 | 790.24 | 790.55 | 0 |
| 2025-07-30 15:45:00+00:00 | 790.79 | 790.79 | 790.16 | 790.28 | 2048 |
| 2025-07-30 15:50:00+00:00 | 790.04 | 790.56 | 789.97 | 790.56 | 0 |
| 2025-07-30 15:55:00+00:00 | 790.12 | 790.55 | 790.12 | 790.55 | 912128 |
| 2025-07-30 16:00:00+00:00 | 789.88 | 790.60 | 789.88 | 790.13 | 0 |
| 2025-07-30 16:05:00+00:00 | 790.05 | 790.05 | 789.88 | 789.88 | 0 |
| 2025-07-30 16:10:00+00:00 | 789.99 | 789.99 | 789.79 | 789.96 | 0 |
| 2025-07-30 16:15:00+00:00 | 792.34 | 792.34 | 790.82 | 790.82 | 0 |
| 2025-07-30 16:20:00+00:00 | 792.25 | 792.25 | 792.20 | 792.20 | 0 |
| 2025-07-30 16:25:00+00:00 | 791.86 | 792.38 | 791.86 | 792.38 | 0 |
| 2025-07-30 16:30:00+00:00 | 791.62 | 791.85 | 791.26 | 791.85 | 0 |
| 2025-07-30 16:35:00+00:00 | 791.47 | 791.65 | 791.45 | 791.64 | 0 |
| 2025-07-30 16:40:00+00:00 | 790.78 | 790.86 | 790.71 | 790.71 | 0 |
| 2025-07-30 16:45:00+00:00 | 790.51 | 790.92 | 790.51 | 790.91 | 0 |
| 2025-07-30 16:50:00+00:00 | 790.74 | 790.74 | 790.57 | 790.57 | 7926784 |
| 2025-07-30 16:55:00+00:00 | 790.69 | 790.81 | 790.69 | 790.81 | 0 |
| 2025-07-30 17:00:00+00:00 | 791.65 | 791.65 | 790.76 | 790.76 | 0 |
| 2025-07-30 17:05:00+00:00 | 791.27 | 791.67 | 791.27 | 791.56 | 0 |
| 2025-07-30 17:10:00+00:00 | 790.53 | 790.53 | 790.49 | 790.49 | 0 |
| 2025-07-30 17:15:00+00:00 | 789.60 | 789.72 | 789.59 | 789.72 | 0 |
| 2025-07-30 17:20:00+00:00 | 790.34 | 790.41 | 789.85 | 789.85 | 0 |
| 2025-07-30 17:25:00+00:00 | 789.70 | 790.23 | 789.64 | 790.20 | 0 |
| 2025-07-30 17:30:00+00:00 | 789.54 | 789.61 | 789.48 | 789.61 | 0 |
| 2025-07-30 17:35:00+00:00 | 789.96 | 790.01 | 789.57 | 789.84 | 0 |
| 2025-07-30 17:40:00+00:00 | 791.54 | 791.54 | 790.87 | 790.87 | 7904768 |
| 2025-07-30 17:45:00+00:00 | 790.37 | 791.56 | 790.37 | 791.56 | 0 |
| 2025-07-30 17:50:00+00:00 | 790.67 | 790.67 | 790.43 | 790.43 | 0 |
| 2025-07-30 17:55:00+00:00 | 791.65 | 791.65 | 790.99 | 790.99 | 0 |
| 2025-07-30 18:00:00+00:00 | 789.45 | 791.97 | 789.45 | 791.78 | 0 |
| 2025-07-30 18:05:00+00:00 | 790.74 | 790.74 | 790.03 | 790.03 | 4474368 |
| 2025-07-30 18:10:00+00:00 | 792.71 | 792.71 | 791.51 | 791.51 | 2855168 |
| 2025-07-30 18:15:00+00:00 | 792.89 | 793.21 | 792.69 | 792.69 | 2399488 |
| 2025-07-30 18:20:00+00:00 | 793.55 | 793.55 | 793.07 | 793.23 | 0 |
| 2025-07-30 18:25:00+00:00 | 793.12 | 793.77 | 793.12 | 793.77 | 7441920 |
| 2025-07-30 18:30:00+00:00 | 792.22 | 792.75 | 792.22 | 792.75 | 746496 |
| 2025-07-30 18:35:00+00:00 | 792.20 | 792.39 | 792.20 | 792.39 | 1458432 |
| 2025-07-30 18:40:00+00:00 | 788.00 | 791.36 | 788.00 | 791.36 | 1382656 |
| 2025-07-30 18:45:00+00:00 | 785.61 | 788.42 | 785.61 | 788.42 | 0 |
| 2025-07-30 18:50:00+00:00 | 784.22 | 785.57 | 784.22 | 785.57 | 11373312 |
| 2025-07-30 18:55:00+00:00 | 783.09 | 784.63 | 783.09 | 784.63 | 10158336 |
| 2025-07-30 19:00:00+00:00 | 780.10 | 782.78 | 780.10 | 782.78 | 788224 |
| 2025-07-30 19:05:00+00:00 | 774.78 | 778.36 | 774.78 | 778.36 | 19887360 |
| 2025-07-30 19:10:00+00:00 | 772.12 | 773.63 | 771.49 | 773.63 | 27302400 |
| 2025-07-30 19:15:00+00:00 | 774.76 | 774.76 | 772.38 | 772.38 | 23859200 |
| 2025-07-30 19:20:00+00:00 | 774.99 | 774.99 | 774.76 | 774.76 | 8291840 |
| 2025-07-30 19:25:00+00:00 | 776.63 | 776.63 | 775.14 | 775.14 | 4617472 |
| 2025-07-30 19:30:00+00:00 | 779.29 | 779.29 | 777.92 | 777.92 | 19235328 |
| 2025-07-30 19:35:00+00:00 | 779.52 | 779.52 | 779.30 | 779.30 | 5363968 |
| 2025-07-30 19:40:00+00:00 | 780.44 | 780.44 | 779.22 | 779.22 | 5075456 |
| 2025-07-30 19:45:00+00:00 | 782.53 | 782.53 | 780.45 | 780.45 | 10004736 |
| 2025-07-30 19:50:00+00:00 | 785.40 | 785.40 | 784.20 | 784.20 | 15174144 |
| 2025-07-30 19:55:00+00:00 | 785.93 | 786.05 | 785.78 | 785.93 | 5660160 |
| 2025-07-30 20:00:00+00:00 | 785.97 | 785.97 | 785.67 | 785.71 | 727296 |
| 2025-07-30 20:05:00+00:00 | 786.11 | 786.11 | 785.91 | 785.91 | 5814784 |
| 2025-07-30 20:10:00+00:00 | 787.40 | 787.40 | 786.88 | 786.88 | 1808640 |
| 2025-07-30 20:15:00+00:00 | 786.30 | 787.73 | 786.30 | 787.48 | 0 |
| 2025-07-30 20:20:00+00:00 | 786.94 | 786.94 | 786.51 | 786.51 | 0 |
| 2025-07-30 20:25:00+00:00 | 786.37 | 786.58 | 786.37 | 786.58 | 0 |
| 2025-07-30 20:30:00+00:00 | 786.39 | 786.39 | 786.28 | 786.28 | 11001856 |
| 2025-07-30 20:35:00+00:00 | 785.22 | 786.43 | 784.99 | 786.43 | 0 |
| 2025-07-30 20:40:00+00:00 | 786.22 | 786.22 | 785.51 | 785.51 | 457216 |
| 2025-07-30 20:45:00+00:00 | 785.34 | 786.16 | 785.34 | 786.16 | 0 |
| 2025-07-30 20:50:00+00:00 | 785.14 | 785.31 | 784.75 | 785.31 | 0 |
| 2025-07-30 20:55:00+00:00 | 785.01 | 785.44 | 785.01 | 785.44 | 5338368 |
| 2025-07-30 21:00:00+00:00 | 786.08 | 786.08 | 785.14 | 785.14 | 0 |
| 2025-07-30 21:05:00+00:00 | 785.72 | 786.03 | 785.66 | 786.03 | 0 |
| 2025-07-30 21:10:00+00:00 | 787.57 | 787.57 | 786.18 | 786.18 | 0 |
| 2025-07-30 21:15:00+00:00 | 786.93 | 787.51 | 786.93 | 787.51 | 16879616 |
| 2025-07-30 21:20:00+00:00 | 786.26 | 786.96 | 786.26 | 786.96 | 0 |
| 2025-07-30 21:25:00+00:00 | 785.85 | 786.31 | 785.85 | 786.29 | 0 |
| 2025-07-30 21:30:00+00:00 | 785.39 | 785.84 | 785.20 | 785.84 | 0 |
| 2025-07-30 21:35:00+00:00 | 784.18 | 785.33 | 784.18 | 785.33 | 0 |
| 2025-07-30 21:40:00+00:00 | 783.59 | 784.12 | 783.59 | 784.12 | 0 |
| 2025-07-30 21:45:00+00:00 | 783.88 | 783.88 | 783.49 | 783.56 | 0 |
| 2025-07-30 21:50:00+00:00 | 784.86 | 784.86 | 784.33 | 784.33 | 0 |
| 2025-07-30 21:55:00+00:00 | 786.82 | 786.82 | 785.90 | 785.90 | 1488640 |
| 2025-07-30 22:00:00+00:00 | 786.51 | 786.78 | 786.51 | 786.68 | 0 |
| 2025-07-30 22:05:00+00:00 | 786.90 | 786.90 | 786.19 | 786.19 | 0 |
| 2025-07-30 22:10:00+00:00 | 788.06 | 788.06 | 787.97 | 787.97 | 0 |
| 2025-07-30 22:15:00+00:00 | 787.54 | 787.95 | 787.40 | 787.95 | 0 |
| 2025-07-30 22:20:00+00:00 | 786.18 | 787.47 | 786.09 | 787.47 | 0 |
| 2025-07-30 22:25:00+00:00 | 785.93 | 786.06 | 785.93 | 786.06 | 0 |
| 2025-07-30 22:30:00+00:00 | 786.22 | 786.34 | 786.15 | 786.15 | 0 |
| 2025-07-30 22:35:00+00:00 | 785.76 | 786.19 | 785.73 | 786.19 | 0 |
| 2025-07-30 22:40:00+00:00 | 786.39 | 786.39 | 785.71 | 785.73 | 2122752 |
| 2025-07-30 22:45:00+00:00 | 787.71 | 787.71 | 786.54 | 786.54 | 0 |
| 2025-07-30 22:50:00+00:00 | 787.18 | 787.70 | 787.18 | 787.70 | 0 |
| 2025-07-30 22:55:00+00:00 | 787.32 | 787.32 | 786.94 | 786.94 | 1769216 |
| 2025-07-30 23:00:00+00:00 | 787.58 | 787.61 | 787.33 | 787.33 | 0 |
| 2025-07-30 23:05:00+00:00 | 789.02 | 789.02 | 787.94 | 787.94 | 3370496 |
| 2025-07-30 23:10:00+00:00 | 789.69 | 789.69 | 789.37 | 789.43 | 0 |
| 2025-07-30 23:15:00+00:00 | 790.57 | 790.57 | 789.72 | 789.72 | 0 |
| 2025-07-30 23:20:00+00:00 | 791.10 | 791.10 | 790.57 | 790.57 | 0 |
| 2025-07-30 23:25:00+00:00 | 791.20 | 791.32 | 791.02 | 791.32 | 1329152 |
| 2025-07-30 23:30:00+00:00 | 792.86 | 792.86 | 791.24 | 791.24 | 4572160 |
| 2025-07-30 23:35:00+00:00 | 792.82 | 792.82 | 792.77 | 792.77 | 0 |
| 2025-07-30 23:40:00+00:00 | 792.68 | 792.91 | 792.68 | 792.91 | 0 |
| 2025-07-30 23:45:00+00:00 | 793.17 | 793.24 | 792.82 | 792.82 | 77056 |
| 2025-07-30 23:50:00+00:00 | 793.14 | 793.18 | 793.12 | 793.16 | 0 |
| 2025-07-30 23:55:00+00:00 | 793.14 | 793.14 | 793.08 | 793.08 | 0 |
| 2025-07-31 00:00:00+00:00 | 792.98 | 793.33 | 792.98 | 793.18 | 0 |
| 2025-07-31 00:05:00+00:00 | 792.62 | 792.93 | 792.57 | 792.93 | 0 |
| 2025-07-31 00:10:00+00:00 | 792.37 | 792.55 | 792.30 | 792.55 | 4217600 |
| 2025-07-31 00:15:00+00:00 | 792.19 | 792.34 | 792.19 | 792.33 | 0 |
| 2025-07-31 00:20:00+00:00 | 792.17 | 792.28 | 792.03 | 792.28 | 2788864 |
| 2025-07-31 00:25:00+00:00 | 792.79 | 792.80 | 792.55 | 792.60 | 0 |
| 2025-07-31 00:30:00+00:00 | 793.92 | 793.92 | 792.78 | 792.78 | 2771200 |
| 2025-07-31 00:35:00+00:00 | 794.26 | 794.26 | 793.93 | 794.01 | 10438400 |
| 2025-07-31 00:40:00+00:00 | 795.76 | 795.76 | 794.38 | 794.38 | 1236736 |
| 2025-07-31 00:45:00+00:00 | 796.95 | 796.95 | 795.75 | 795.75 | 0 |
| 2025-07-31 00:50:00+00:00 | 796.47 | 796.85 | 796.47 | 796.85 | 0 |
| 2025-07-31 00:55:00+00:00 | 795.87 | 796.03 | 795.68 | 796.03 | 0 |
| 2025-07-31 01:00:00+00:00 | 795.92 | 796.42 | 795.87 | 795.87 | 0 |
| 2025-07-31 01:05:00+00:00 | 795.87 | 795.92 | 795.71 | 795.92 | 0 |
| 2025-07-31 01:10:00+00:00 | 796.06 | 796.06 | 796.05 | 796.06 | 13037056 |
| 2025-07-31 01:15:00+00:00 | 795.65 | 796.21 | 795.65 | 796.15 | 829440 |
| 2025-07-31 01:20:00+00:00 | 795.62 | 795.64 | 795.58 | 795.64 | 0 |
| 2025-07-31 01:25:00+00:00 | 795.60 | 795.74 | 795.44 | 795.74 | 0 |
| 2025-07-31 01:30:00+00:00 | 796.67 | 796.69 | 795.78 | 795.78 | 2436096 |
| 2025-07-31 01:35:00+00:00 | 796.44 | 796.64 | 796.42 | 796.59 | 0 |
| 2025-07-31 01:40:00+00:00 | 796.72 | 796.72 | 796.44 | 796.44 | 0 |
| 2025-07-31 01:45:00+00:00 | 796.17 | 796.79 | 796.17 | 796.74 | 0 |
| 2025-07-31 01:50:00+00:00 | 796.44 | 796.57 | 796.21 | 796.21 | 0 |
| 2025-07-31 01:55:00+00:00 | 795.46 | 796.01 | 795.42 | 796.01 | 0 |
| 2025-07-31 02:00:00+00:00 | 795.65 | 795.70 | 795.54 | 795.54 | 0 |
| 2025-07-31 02:05:00+00:00 | 795.43 | 795.45 | 795.17 | 795.45 | 0 |
| 2025-07-31 02:10:00+00:00 | 795.98 | 795.98 | 795.81 | 795.81 | 0 |
| 2025-07-31 02:15:00+00:00 | 795.74 | 795.97 | 795.73 | 795.97 | 2445312 |
| 2025-07-31 02:20:00+00:00 | 795.64 | 795.78 | 795.64 | 795.78 | 0 |
| 2025-07-31 02:25:00+00:00 | 795.21 | 795.35 | 795.21 | 795.28 | 2799360 |
| 2025-07-31 02:30:00+00:00 | 795.21 | 795.42 | 795.21 | 795.42 | 0 |
| 2025-07-31 02:35:00+00:00 | 795.34 | 795.34 | 795.18 | 795.18 | 0 |
| 2025-07-31 02:40:00+00:00 | 795.98 | 795.98 | 795.62 | 795.62 | 0 |
| 2025-07-31 02:45:00+00:00 | 796.03 | 796.66 | 796.03 | 796.05 | 2806784 |
| 2025-07-31 02:50:00+00:00 | 796.15 | 796.15 | 795.98 | 795.98 | 0 |
| 2025-07-31 02:55:00+00:00 | 796.53 | 796.53 | 796.37 | 796.37 | 0 |
| 2025-07-31 03:00:00+00:00 | 796.66 | 796.66 | 796.54 | 796.54 | 0 |
| 2025-07-31 03:05:00+00:00 | 796.96 | 796.99 | 796.92 | 796.92 | 0 |
| 2025-07-31 03:10:00+00:00 | 797.27 | 797.27 | 797.15 | 797.16 | 0 |
| 2025-07-31 03:15:00+00:00 | 797.23 | 797.29 | 797.23 | 797.29 | 0 |
| 2025-07-31 03:20:00+00:00 | 797.24 | 797.24 | 797.16 | 797.21 | 0 |
| 2025-07-31 03:25:00+00:00 | 797.76 | 797.76 | 797.41 | 797.41 | 0 |
| 2025-07-31 03:30:00+00:00 | 797.77 | 798.06 | 797.75 | 797.75 | 0 |
| 2025-07-31 03:35:00+00:00 | 798.08 | 798.11 | 797.92 | 797.92 | 153344 |
| 2025-07-31 03:40:00+00:00 | 797.93 | 798.25 | 797.86 | 798.24 | 0 |
| 2025-07-31 03:45:00+00:00 | 798.56 | 798.56 | 797.95 | 797.95 | 0 |
| 2025-07-31 03:50:00+00:00 | 798.86 | 798.86 | 798.56 | 798.56 | 0 |
| 2025-07-31 03:55:00+00:00 | 798.75 | 798.92 | 798.75 | 798.90 | 5777408 |
| 2025-07-31 04:00:00+00:00 | 798.74 | 798.85 | 798.73 | 798.81 | 0 |
| 2025-07-31 04:05:00+00:00 | 798.06 | 798.41 | 797.93 | 798.41 | 0 |
| 2025-07-31 04:10:00+00:00 | 798.02 | 798.04 | 798.00 | 798.00 | 0 |
| 2025-07-31 04:15:00+00:00 | 797.46 | 798.14 | 797.46 | 798.03 | 4344832 |
| 2025-07-31 04:20:00+00:00 | 797.00 | 797.44 | 796.96 | 797.44 | 11409152 |
| 2025-07-31 04:25:00+00:00 | 797.18 | 797.22 | 797.18 | 797.20 | 0 |
| 2025-07-31 04:30:00+00:00 | 797.43 | 797.43 | 797.09 | 797.09 | 0 |
| 2025-07-31 04:35:00+00:00 | 797.92 | 797.92 | 797.50 | 797.50 | 0 |
| 2025-07-31 04:40:00+00:00 | 798.25 | 798.34 | 798.13 | 798.34 | 0 |
| 2025-07-31 04:45:00+00:00 | 800.66 | 800.66 | 798.28 | 798.28 | 22058752 |
| 2025-07-31 04:50:00+00:00 | 800.85 | 800.85 | 800.49 | 800.49 | 2843904 |
| 2025-07-31 04:55:00+00:00 | 802.75 | 802.75 | 801.28 | 801.28 | 3405568 |
| 2025-07-31 05:00:00+00:00 | 802.10 | 802.57 | 802.10 | 802.57 | 4438016 |
| 2025-07-31 05:05:00+00:00 | 801.53 | 801.98 | 801.39 | 801.98 | 0 |
| 2025-07-31 05:10:00+00:00 | 801.31 | 801.70 | 801.31 | 801.70 | 0 |
| 2025-07-31 05:15:00+00:00 | 801.61 | 801.61 | 801.24 | 801.27 | 0 |
| 2025-07-31 05:20:00+00:00 | 801.96 | 801.96 | 801.75 | 801.75 | 4463616 |
| 2025-07-31 05:25:00+00:00 | 802.32 | 802.32 | 802.26 | 802.31 | 0 |
| 2025-07-31 05:30:00+00:00 | 801.63 | 802.42 | 801.63 | 802.42 | 0 |
| 2025-07-31 05:35:00+00:00 | 802.17 | 802.22 | 801.80 | 801.80 | 0 |
| 2025-07-31 05:40:00+00:00 | 801.87 | 801.97 | 801.87 | 801.97 | 0 |
| 2025-07-31 05:45:00+00:00 | 802.04 | 802.15 | 801.93 | 801.93 | 4549120 |
| 2025-07-31 05:50:00+00:00 | 801.40 | 801.98 | 801.40 | 801.98 | 0 |
| 2025-07-31 05:55:00+00:00 | 801.43 | 801.43 | 801.28 | 801.28 | 0 |
| 2025-07-31 06:00:00+00:00 | 801.36 | 801.41 | 801.36 | 801.38 | 0 |
| 2025-07-31 06:05:00+00:00 | 800.94 | 801.36 | 800.94 | 801.36 | 0 |
| 2025-07-31 06:10:00+00:00 | 800.52 | 800.52 | 800.44 | 800.44 | 0 |
| 2025-07-31 06:15:00+00:00 | 800.39 | 800.49 | 800.39 | 800.40 | 0 |
| 2025-07-31 06:20:00+00:00 | 800.72 | 800.75 | 800.42 | 800.42 | 0 |
| 2025-07-31 06:25:00+00:00 | 801.35 | 801.35 | 801.26 | 801.26 | 0 |
| 2025-07-31 06:30:00+00:00 | 801.15 | 801.32 | 801.15 | 801.32 | 4598272 |
| 2025-07-31 06:35:00+00:00 | 801.06 | 801.06 | 800.86 | 801.05 | 0 |
| 2025-07-31 06:40:00+00:00 | 802.00 | 802.00 | 801.56 | 801.56 | 0 |
| 2025-07-31 06:45:00+00:00 | 801.95 | 801.95 | 801.89 | 801.89 | 0 |
| 2025-07-31 06:50:00+00:00 | 802.36 | 802.36 | 802.28 | 802.30 | 0 |
| 2025-07-31 06:55:00+00:00 | 803.18 | 803.18 | 802.71 | 802.71 | 0 |
| 2025-07-31 07:00:00+00:00 | 803.33 | 803.34 | 803.16 | 803.16 | 0 |
| 2025-07-31 07:05:00+00:00 | 803.27 | 803.28 | 803.21 | 803.28 | 0 |
| 2025-07-31 07:10:00+00:00 | 803.38 | 803.58 | 803.38 | 803.58 | 11268352 |
| 2025-07-31 07:15:00+00:00 | 803.98 | 803.98 | 803.46 | 803.46 | 0 |
| 2025-07-31 07:20:00+00:00 | 804.10 | 804.10 | 803.97 | 803.97 | 12087040 |
| 2025-07-31 07:25:00+00:00 | 804.01 | 804.27 | 804.00 | 804.27 | 2224640 |
| 2025-07-31 07:30:00+00:00 | 803.94 | 804.07 | 803.94 | 804.01 | 0 |
| 2025-07-31 07:35:00+00:00 | 803.83 | 804.00 | 803.80 | 803.99 | 1374976 |
| 2025-07-31 07:40:00+00:00 | 803.91 | 803.91 | 803.88 | 803.88 | 0 |
| 2025-07-31 07:45:00+00:00 | 804.35 | 804.35 | 803.96 | 803.96 | 534528 |
| 2025-07-31 07:50:00+00:00 | 803.84 | 804.18 | 803.84 | 804.18 | 0 |
| 2025-07-31 07:55:00+00:00 | 803.50 | 803.67 | 803.50 | 803.67 | 1540864 |
| 2025-07-31 08:00:00+00:00 | 804.43 | 804.43 | 803.51 | 803.51 | 0 |
| 2025-07-31 08:05:00+00:00 | 804.65 | 804.65 | 804.46 | 804.46 | 0 |
| 2025-07-31 08:10:00+00:00 | 804.75 | 804.75 | 804.63 | 804.63 | 0 |
| 2025-07-31 08:15:00+00:00 | 805.59 | 805.59 | 805.25 | 805.25 | 0 |
| 2025-07-31 08:20:00+00:00 | 805.97 | 805.97 | 805.66 | 805.66 | 0 |
| 2025-07-31 08:25:00+00:00 | 806.67 | 806.69 | 806.16 | 806.16 | 0 |
| 2025-07-31 08:30:00+00:00 | 806.30 | 806.47 | 806.30 | 806.47 | 0 |
| 2025-07-31 08:35:00+00:00 | 806.25 | 806.25 | 806.10 | 806.10 | 0 |
| 2025-07-31 08:40:00+00:00 | 806.99 | 806.99 | 806.57 | 806.64 | 0 |
| 2025-07-31 08:45:00+00:00 | 808.18 | 808.18 | 807.12 | 807.12 | 0 |
| 2025-07-31 08:50:00+00:00 | 808.09 | 808.14 | 807.99 | 808.14 | 1271552 |
| 2025-07-31 08:55:00+00:00 | 809.04 | 809.04 | 808.74 | 808.74 | 1944064 |
| 2025-07-31 09:00:00+00:00 | 809.42 | 809.59 | 809.05 | 809.05 | 0 |
| 2025-07-31 09:05:00+00:00 | 809.22 | 809.33 | 809.15 | 809.15 | 0 |
| 2025-07-31 09:10:00+00:00 | 809.35 | 809.35 | 809.18 | 809.19 | 169216 |
| 2025-07-31 09:15:00+00:00 | 809.13 | 809.53 | 809.13 | 809.34 | 2505472 |
| 2025-07-31 09:20:00+00:00 | 809.27 | 809.27 | 809.17 | 809.17 | 0 |
| 2025-07-31 09:25:00+00:00 | 809.62 | 809.64 | 809.26 | 809.26 | 0 |
| 2025-07-31 09:30:00+00:00 | 810.01 | 810.01 | 809.57 | 809.60 | 0 |
| 2025-07-31 09:35:00+00:00 | 810.01 | 810.01 | 809.92 | 809.97 | 0 |
| 2025-07-31 09:40:00+00:00 | 810.12 | 810.40 | 810.12 | 810.37 | 0 |
| 2025-07-31 09:45:00+00:00 | 810.33 | 810.33 | 809.93 | 810.13 | 3896576 |
| 2025-07-31 09:50:00+00:00 | 811.07 | 811.07 | 810.32 | 810.32 | 508672 |
| 2025-07-31 09:55:00+00:00 | 812.04 | 812.04 | 811.29 | 811.29 | 3416576 |
| 2025-07-31 10:00:00+00:00 | 811.61 | 812.99 | 811.61 | 812.99 | 9216768 |
| 2025-07-31 10:05:00+00:00 | 810.41 | 811.57 | 810.41 | 811.57 | 5028096 |
| 2025-07-31 10:10:00+00:00 | 808.37 | 809.48 | 808.37 | 809.48 | 2733312 |
| 2025-07-31 10:15:00+00:00 | 807.59 | 808.33 | 807.59 | 808.33 | 0 |
| 2025-07-31 10:20:00+00:00 | 807.16 | 807.57 | 807.09 | 807.57 | 0 |
| 2025-07-31 10:25:00+00:00 | 807.43 | 807.43 | 807.33 | 807.33 | 0 |
| 2025-07-31 10:30:00+00:00 | 806.83 | 807.45 | 806.83 | 807.45 | 0 |
| 2025-07-31 10:35:00+00:00 | 807.26 | 807.28 | 806.89 | 806.89 | 2203392 |
| 2025-07-31 10:40:00+00:00 | 806.82 | 807.27 | 806.82 | 807.27 | 2348544 |
| 2025-07-31 10:45:00+00:00 | 806.99 | 806.99 | 806.87 | 806.87 | 0 |
| 2025-07-31 10:50:00+00:00 | 806.31 | 806.91 | 806.31 | 806.91 | 0 |
| 2025-07-31 10:55:00+00:00 | 804.88 | 805.72 | 804.88 | 805.72 | 0 |
| 2025-07-31 11:00:00+00:00 | 804.75 | 804.90 | 804.75 | 804.90 | 0 |
| 2025-07-31 11:05:00+00:00 | 804.92 | 805.39 | 804.92 | 805.39 | 0 |
| 2025-07-31 11:10:00+00:00 | 804.23 | 804.34 | 804.12 | 804.34 | 0 |
| 2025-07-31 11:15:00+00:00 | 803.13 | 804.55 | 803.13 | 804.25 | 0 |
| 2025-07-31 11:20:00+00:00 | 802.76 | 803.11 | 802.76 | 803.06 | 0 |
| 2025-07-31 11:25:00+00:00 | 801.29 | 802.19 | 801.29 | 802.19 | 0 |
| 2025-07-31 11:30:00+00:00 | 801.70 | 801.70 | 801.28 | 801.28 | 0 |
| 2025-07-31 11:35:00+00:00 | 802.12 | 802.18 | 801.81 | 801.81 | 0 |
| 2025-07-31 11:40:00+00:00 | 801.54 | 801.90 | 801.54 | 801.90 | 0 |
| 2025-07-31 11:45:00+00:00 | 800.78 | 801.47 | 800.78 | 801.47 | 0 |
| 2025-07-31 11:50:00+00:00 | 800.64 | 800.81 | 800.64 | 800.81 | 0 |
| 2025-07-31 11:55:00+00:00 | 799.81 | 800.11 | 799.59 | 800.11 | 0 |
| 2025-07-31 12:00:00+00:00 | 800.33 | 800.37 | 800.30 | 800.30 | 0 |
| 2025-07-31 12:05:00+00:00 | 799.66 | 800.11 | 799.66 | 800.11 | 0 |
| 2025-07-31 12:10:00+00:00 | 800.06 | 800.06 | 799.33 | 799.33 | 0 |
| 2025-07-31 12:15:00+00:00 | 798.99 | 799.54 | 798.99 | 799.54 | 0 |
| 2025-07-31 12:20:00+00:00 | 798.03 | 798.97 | 798.02 | 798.97 | 0 |
| 2025-07-31 12:25:00+00:00 | 799.41 | 799.41 | 797.87 | 797.87 | 15917056 |
| 2025-07-31 12:30:00+00:00 | 799.26 | 799.81 | 799.26 | 799.81 | 0 |
| 2025-07-31 12:35:00+00:00 | 798.32 | 798.38 | 797.90 | 798.19 | 10773504 |
| 2025-07-31 12:40:00+00:00 | 798.21 | 798.49 | 798.21 | 798.49 | 0 |
| 2025-07-31 12:45:00+00:00 | 797.52 | 798.06 | 797.52 | 798.06 | 0 |
| 2025-07-31 12:50:00+00:00 | 798.63 | 798.69 | 797.85 | 797.85 | 1184000 |
| 2025-07-31 12:55:00+00:00 | 798.63 | 798.63 | 798.36 | 798.36 | 1176064 |
| 2025-07-31 13:00:00+00:00 | 798.29 | 798.78 | 798.29 | 798.78 | 0 |
| 2025-07-31 13:05:00+00:00 | 796.09 | 798.17 | 796.09 | 798.17 | 0 |
| 2025-07-31 13:10:00+00:00 | 795.15 | 795.19 | 795.15 | 795.17 | 0 |
| 2025-07-31 13:15:00+00:00 | 793.73 | 794.89 | 793.73 | 794.89 | 0 |
| 2025-07-31 13:20:00+00:00 | 795.47 | 795.52 | 794.51 | 794.51 | 0 |
| 2025-07-31 13:25:00+00:00 | 794.33 | 794.33 | 794.28 | 794.28 | 0 |
| 2025-07-31 13:30:00+00:00 | 794.44 | 794.44 | 793.99 | 793.99 | 0 |
| 2025-07-31 13:35:00+00:00 | 794.06 | 794.25 | 793.88 | 794.25 | 0 |
| 2025-07-31 13:40:00+00:00 | 795.56 | 796.16 | 795.30 | 795.30 | 7809792 |
| 2025-07-31 13:45:00+00:00 | 796.18 | 796.18 | 794.71 | 795.51 | 1139968 |
| 2025-07-31 13:50:00+00:00 | 796.12 | 796.12 | 795.81 | 796.06 | 0 |
| 2025-07-31 13:55:00+00:00 | 797.43 | 797.47 | 797.29 | 797.29 | 274176 |
| 2025-07-31 14:00:00+00:00 | 797.78 | 797.78 | 797.49 | 797.49 | 0 |
| 2025-07-31 14:05:00+00:00 | 796.37 | 797.52 | 796.31 | 797.52 | 0 |
| 2025-07-31 14:10:00+00:00 | 795.49 | 796.54 | 795.28 | 796.54 | 0 |
| 2025-07-31 14:15:00+00:00 | 794.47 | 794.91 | 794.47 | 794.91 | 0 |
| 2025-07-31 14:20:00+00:00 | 792.26 | 793.56 | 792.26 | 793.56 | 0 |
| 2025-07-31 14:25:00+00:00 | 789.79 | 791.52 | 789.73 | 791.52 | 4408832 |
| 2025-07-31 14:30:00+00:00 | 788.95 | 789.30 | 788.95 | 789.30 | 0 |
| 2025-07-31 14:35:00+00:00 | 790.07 | 790.38 | 789.45 | 789.45 | 5234944 |
| 2025-07-31 14:40:00+00:00 | 789.12 | 789.41 | 789.12 | 789.41 | 6022912 |
| 2025-07-31 14:45:00+00:00 | 789.30 | 789.30 | 788.39 | 788.71 | 0 |
| 2025-07-31 14:50:00+00:00 | 788.82 | 789.22 | 788.58 | 789.22 | 0 |
| 2025-07-31 14:55:00+00:00 | 790.27 | 790.27 | 789.90 | 789.90 | 0 |
| 2025-07-31 15:00:00+00:00 | 791.16 | 791.16 | 790.08 | 790.08 | 0 |
| 2025-07-31 15:05:00+00:00 | 791.90 | 791.90 | 791.44 | 791.44 | 1018112 |
| 2025-07-31 15:10:00+00:00 | 791.31 | 791.76 | 791.01 | 791.76 | 0 |
| 2025-07-31 15:15:00+00:00 | 792.78 | 792.79 | 791.27 | 791.27 | 0 |
| 2025-07-31 15:20:00+00:00 | 795.43 | 795.43 | 792.85 | 792.85 | 8775424 |
| 2025-07-31 15:25:00+00:00 | 796.72 | 796.72 | 795.69 | 795.69 | 12247808 |
| 2025-07-31 15:30:00+00:00 | 798.29 | 798.29 | 797.00 | 797.00 | 15431424 |
| 2025-07-31 15:35:00+00:00 | 798.53 | 798.53 | 798.23 | 798.23 | 5507072 |
| 2025-07-31 15:40:00+00:00 | 798.97 | 798.97 | 798.62 | 798.62 | 3753728 |
| 2025-07-31 15:45:00+00:00 | 799.73 | 799.73 | 799.11 | 799.11 | 7499520 |
| 2025-07-31 15:50:00+00:00 | 799.18 | 799.68 | 799.01 | 799.68 | 359680 |
| 2025-07-31 15:55:00+00:00 | 799.16 | 799.19 | 799.05 | 799.09 | 0 |
| 2025-07-31 16:00:00+00:00 | 799.42 | 799.44 | 799.40 | 799.44 | 2117376 |
| 2025-07-31 16:05:00+00:00 | 802.26 | 802.26 | 799.69 | 799.72 | 3837184 |
| 2025-07-31 16:10:00+00:00 | 802.67 | 802.67 | 802.48 | 802.48 | 15925504 |
| 2025-07-31 16:15:00+00:00 | 804.46 | 804.46 | 802.79 | 802.79 | 12633088 |
| 2025-07-31 16:20:00+00:00 | 804.25 | 804.42 | 804.25 | 804.42 | 421888 |
| 2025-07-31 16:25:00+00:00 | 804.16 | 804.40 | 804.15 | 804.40 | 0 |
| 2025-07-31 16:30:00+00:00 | 804.60 | 804.60 | 804.22 | 804.22 | 928512 |
| 2025-07-31 16:35:00+00:00 | 807.60 | 807.60 | 805.40 | 805.40 | 4292352 |
| 2025-07-31 16:40:00+00:00 | 808.93 | 809.28 | 808.69 | 808.81 | 25730560 |
| 2025-07-31 16:45:00+00:00 | 808.41 | 808.88 | 808.22 | 808.88 | 24566528 |
| 2025-07-31 16:50:00+00:00 | 808.89 | 808.90 | 808.45 | 808.45 | 677376 |
| 2025-07-31 16:55:00+00:00 | 810.85 | 810.85 | 809.02 | 809.02 | 20405504 |
| 2025-07-31 17:00:00+00:00 | 809.50 | 811.41 | 809.50 | 810.93 | 25225472 |
| 2025-07-31 17:05:00+00:00 | 810.02 | 810.23 | 809.34 | 809.34 | 7895040 |
| 2025-07-31 17:10:00+00:00 | 810.01 | 811.02 | 810.01 | 811.02 | 12858112 |
| 2025-07-31 17:15:00+00:00 | 809.08 | 810.02 | 809.08 | 810.02 | 6598912 |
| 2025-07-31 17:20:00+00:00 | 807.65 | 808.84 | 807.44 | 808.84 | 1369600 |
| 2025-07-31 17:25:00+00:00 | 805.67 | 806.70 | 805.67 | 806.70 | 7264256 |
| 2025-07-31 17:30:00+00:00 | 805.93 | 805.98 | 805.77 | 805.77 | 0 |
| 2025-07-31 17:35:00+00:00 | 806.72 | 806.77 | 805.78 | 805.78 | 17739264 |
| 2025-07-31 17:40:00+00:00 | 806.37 | 806.95 | 806.37 | 806.95 | 0 |
| 2025-07-31 17:45:00+00:00 | 804.85 | 806.23 | 804.85 | 806.23 | 940288 |
| 2025-07-31 17:50:00+00:00 | 803.34 | 804.45 | 802.96 | 804.42 | 4021504 |
| 2025-07-31 17:55:00+00:00 | 803.72 | 803.84 | 803.66 | 803.66 | 8761088 |
| 2025-07-31 18:00:00+00:00 | 803.61 | 803.78 | 803.61 | 803.78 | 1678592 |
| 2025-07-31 18:05:00+00:00 | 802.00 | 803.73 | 802.00 | 803.73 | 0 |
| 2025-07-31 18:10:00+00:00 | 800.46 | 801.22 | 800.46 | 801.22 | 0 |
| 2025-07-31 18:15:00+00:00 | 800.61 | 800.80 | 800.38 | 800.50 | 15117056 |
| 2025-07-31 18:20:00+00:00 | 801.24 | 801.35 | 800.71 | 800.71 | 206592 |
| 2025-07-31 18:25:00+00:00 | 802.53 | 802.53 | 801.71 | 801.71 | 0 |
| 2025-07-31 18:30:00+00:00 | 805.69 | 805.69 | 804.46 | 804.46 | 14688256 |
| 2025-07-31 18:35:00+00:00 | 807.01 | 807.21 | 805.75 | 805.75 | 2203904 |
| 2025-07-31 18:40:00+00:00 | 806.79 | 806.89 | 806.79 | 806.79 | 0 |
| 2025-07-31 18:45:00+00:00 | 806.53 | 806.74 | 806.26 | 806.74 | 1531392 |
| 2025-07-31 18:50:00+00:00 | 805.71 | 806.46 | 805.71 | 806.46 | 0 |
| 2025-07-31 18:55:00+00:00 | 802.44 | 804.27 | 802.31 | 804.27 | 0 |
| 2025-07-31 19:00:00+00:00 | 801.64 | 802.41 | 801.64 | 802.41 | 0 |
| 2025-07-31 19:05:00+00:00 | 800.81 | 801.64 | 800.81 | 801.64 | 0 |
| 2025-07-31 19:10:00+00:00 | 798.41 | 800.12 | 798.41 | 800.12 | 0 |
| 2025-07-31 19:15:00+00:00 | 797.25 | 798.25 | 797.22 | 798.25 | 0 |
| 2025-07-31 19:20:00+00:00 | 798.15 | 798.22 | 797.53 | 797.53 | 0 |
| 2025-07-31 19:25:00+00:00 | 797.15 | 797.66 | 797.15 | 797.66 | 0 |
| 2025-07-31 19:30:00+00:00 | 796.00 | 797.10 | 796.00 | 797.10 | 0 |
| 2025-07-31 19:35:00+00:00 | 795.34 | 795.86 | 794.96 | 795.86 | 0 |
| 2025-07-31 19:40:00+00:00 | 795.13 | 795.53 | 795.13 | 795.44 | 0 |
| 2025-07-31 19:45:00+00:00 | 795.60 | 795.69 | 795.10 | 795.10 | 0 |
| 2025-07-31 19:50:00+00:00 | 794.50 | 795.41 | 794.50 | 795.41 | 0 |
| 2025-07-31 19:55:00+00:00 | 795.08 | 795.33 | 795.08 | 795.20 | 0 |
| 2025-07-31 20:00:00+00:00 | 795.88 | 795.89 | 795.19 | 795.19 | 0 |
| 2025-07-31 20:05:00+00:00 | 794.54 | 795.53 | 794.21 | 795.53 | 0 |
| 2025-07-31 20:10:00+00:00 | 795.20 | 795.20 | 794.44 | 794.47 | 0 |
| 2025-07-31 20:15:00+00:00 | 795.84 | 795.84 | 795.16 | 795.16 | 0 |
| 2025-07-31 20:20:00+00:00 | 797.15 | 797.36 | 796.34 | 796.34 | 2274560 |
| 2025-07-31 20:25:00+00:00 | 795.42 | 796.84 | 795.42 | 796.84 | 0 |
| 2025-07-31 20:30:00+00:00 | 795.17 | 796.62 | 795.17 | 796.62 | 5943040 |
| 2025-07-31 20:35:00+00:00 | 794.55 | 795.13 | 794.55 | 795.13 | 0 |
| 2025-07-31 20:40:00+00:00 | 795.85 | 795.85 | 794.55 | 794.55 | 0 |
| 2025-07-31 20:45:00+00:00 | 795.37 | 795.92 | 795.37 | 795.89 | 12407040 |
| 2025-07-31 20:50:00+00:00 | 795.66 | 795.84 | 795.42 | 795.42 | 1300224 |
| 2025-07-31 20:55:00+00:00 | 794.35 | 794.58 | 794.35 | 794.53 | 0 |
| 2025-07-31 21:00:00+00:00 | 794.55 | 794.55 | 794.32 | 794.32 | 0 |
| 2025-07-31 21:05:00+00:00 | 795.52 | 795.77 | 794.65 | 794.65 | 7087104 |
| 2025-07-31 21:10:00+00:00 | 794.84 | 794.84 | 794.33 | 794.33 | 0 |
| 2025-07-31 21:15:00+00:00 | 793.49 | 794.53 | 793.49 | 794.53 | 1798144 |
| 2025-07-31 21:20:00+00:00 | 792.21 | 793.54 | 792.21 | 793.54 | 0 |
| 2025-07-31 21:25:00+00:00 | 791.78 | 791.81 | 791.69 | 791.69 | 1292544 |
| 2025-07-31 21:30:00+00:00 | 794.16 | 794.16 | 791.85 | 791.85 | 3378432 |
| 2025-07-31 21:35:00+00:00 | 793.74 | 794.00 | 793.74 | 794.00 | 662528 |
| 2025-07-31 21:40:00+00:00 | 793.75 | 793.75 | 793.66 | 793.75 | 0 |
| 2025-07-31 21:45:00+00:00 | 793.82 | 793.82 | 793.76 | 793.80 | 1410048 |
| 2025-07-31 21:50:00+00:00 | 792.82 | 793.78 | 792.72 | 793.78 | 968960 |
| 2025-07-31 21:55:00+00:00 | 791.23 | 791.92 | 790.82 | 791.92 | 3516928 |
| 2025-07-31 22:00:00+00:00 | 791.76 | 792.42 | 791.45 | 791.45 | 2206464 |
| 2025-07-31 22:05:00+00:00 | 791.51 | 791.76 | 791.51 | 791.76 | 1822720 |
| 2025-07-31 22:10:00+00:00 | 791.51 | 791.51 | 790.77 | 790.77 | 2532864 |
| 2025-07-31 22:15:00+00:00 | 793.77 | 793.77 | 793.02 | 793.02 | 3695616 |
| 2025-07-31 22:20:00+00:00 | 793.63 | 793.81 | 793.63 | 793.66 | 3598592 |
| 2025-07-31 22:25:00+00:00 | 791.34 | 793.08 | 791.34 | 793.08 | 1383680 |
| 2025-07-31 22:30:00+00:00 | 790.58 | 791.67 | 790.58 | 791.67 | 1719040 |
| 2025-07-31 22:35:00+00:00 | 789.90 | 790.51 | 789.90 | 790.51 | 1397504 |
| 2025-07-31 22:40:00+00:00 | 789.00 | 789.00 | 788.78 | 788.95 | 6909696 |
| 2025-07-31 22:45:00+00:00 | 787.67 | 788.80 | 787.67 | 788.79 | 0 |
| 2025-07-31 22:50:00+00:00 | 787.80 | 787.80 | 787.70 | 787.70 | 1728768 |
| 2025-07-31 22:55:00+00:00 | 787.47 | 787.87 | 787.47 | 787.87 | 6593536 |
| 2025-07-31 23:00:00+00:00 | 787.72 | 787.72 | 787.42 | 787.43 | 3195648 |
| 2025-07-31 23:05:00+00:00 | 790.05 | 790.33 | 788.82 | 788.90 | 5589504 |
| 2025-07-31 23:10:00+00:00 | 790.77 | 790.77 | 790.33 | 790.39 | 0 |
| 2025-07-31 23:15:00+00:00 | 789.48 | 790.96 | 789.48 | 790.68 | 4720896 |
| 2025-07-31 23:20:00+00:00 | 788.58 | 789.19 | 788.37 | 789.19 | 0 |
| 2025-07-31 23:25:00+00:00 | 788.93 | 789.59 | 788.93 | 789.59 | 4232704 |
| 2025-07-31 23:30:00+00:00 | 787.71 | 788.76 | 787.71 | 788.76 | 0 |
| 2025-07-31 23:35:00+00:00 | 788.20 | 788.49 | 787.87 | 787.87 | 4066560 |
| 2025-07-31 23:40:00+00:00 | 784.01 | 787.24 | 783.81 | 787.24 | 14564352 |
| 2025-07-31 23:45:00+00:00 | 782.97 | 784.12 | 782.97 | 784.12 | 12299520 |
| 2025-07-31 23:50:00+00:00 | 783.27 | 783.27 | 782.92 | 782.98 | 15125504 |
| 2025-07-31 23:55:00+00:00 | 783.76 | 783.76 | 783.20 | 783.20 | 6742528 |
| 2025-08-01 00:00:00+00:00 | 783.16 | 783.61 | 783.16 | 783.61 | 0 |
| 2025-08-01 00:05:00+00:00 | 783.82 | 783.82 | 782.98 | 782.98 | 1203456 |
| 2025-08-01 00:10:00+00:00 | 783.05 | 784.44 | 783.05 | 784.44 | 1306368 |
| 2025-08-01 00:15:00+00:00 | 784.48 | 784.48 | 782.04 | 783.08 | 20890880 |
| 2025-08-01 00:20:00+00:00 | 786.19 | 786.19 | 784.61 | 784.61 | 1876224 |
| 2025-08-01 00:25:00+00:00 | 784.38 | 786.59 | 784.34 | 786.59 | 2912512 |
| 2025-08-01 00:30:00+00:00 | 783.50 | 784.41 | 783.50 | 784.41 | 2812672 |
| 2025-08-01 00:35:00+00:00 | 782.94 | 783.31 | 782.25 | 783.31 | 0 |
| 2025-08-01 00:40:00+00:00 | 783.32 | 784.21 | 783.32 | 784.20 | 4747520 |
| 2025-08-01 00:45:00+00:00 | 780.60 | 783.42 | 780.60 | 783.42 | 5851648 |
| 2025-08-01 00:50:00+00:00 | 778.22 | 780.44 | 777.98 | 780.44 | 11984896 |
| 2025-08-01 00:55:00+00:00 | 786.54 | 786.54 | 779.86 | 779.86 | 22002944 |
| 2025-08-01 01:00:00+00:00 | 789.43 | 789.43 | 786.47 | 786.47 | 17366784 |
| 2025-08-01 01:05:00+00:00 | 787.39 | 789.03 | 787.39 | 789.03 | 11475968 |
| 2025-08-01 01:10:00+00:00 | 784.42 | 785.95 | 784.40 | 785.95 | 2731520 |
| 2025-08-01 01:15:00+00:00 | 782.63 | 783.68 | 782.63 | 783.68 | 9870592 |
| 2025-08-01 01:20:00+00:00 | 784.59 | 785.20 | 783.75 | 783.75 | 10037248 |
| 2025-08-01 01:25:00+00:00 | 786.25 | 786.25 | 784.79 | 784.79 | 15765504 |
| 2025-08-01 01:30:00+00:00 | 784.47 | 785.88 | 784.47 | 785.88 | 6743040 |
| 2025-08-01 01:35:00+00:00 | 786.14 | 786.26 | 784.55 | 784.55 | 3362304 |
| 2025-08-01 01:40:00+00:00 | 787.09 | 787.32 | 787.06 | 787.06 | 7852800 |
| 2025-08-01 01:45:00+00:00 | 786.06 | 787.21 | 786.06 | 787.21 | 5307392 |
| 2025-08-01 01:50:00+00:00 | 785.04 | 785.82 | 785.04 | 785.82 | 0 |
| 2025-08-01 01:55:00+00:00 | 785.66 | 786.96 | 785.23 | 786.96 | 2501120 |
| 2025-08-01 02:00:00+00:00 | 787.30 | 787.48 | 785.92 | 785.92 | 0 |
| 2025-08-01 02:05:00+00:00 | 787.81 | 787.81 | 787.21 | 787.21 | 1878528 |
| 2025-08-01 02:10:00+00:00 | 790.54 | 790.54 | 788.56 | 788.56 | 18953984 |
| 2025-08-01 02:15:00+00:00 | 792.52 | 792.52 | 792.26 | 792.39 | 3953408 |
| 2025-08-01 02:20:00+00:00 | 794.25 | 794.25 | 793.07 | 793.07 | 7398656 |
| 2025-08-01 02:25:00+00:00 | 793.64 | 794.58 | 793.64 | 794.57 | 12511488 |
| 2025-08-01 02:30:00+00:00 | 790.54 | 793.37 | 790.54 | 793.37 | 13940992 |
| 2025-08-01 02:35:00+00:00 | 789.14 | 790.42 | 789.14 | 790.42 | 492800 |
| 2025-08-01 02:40:00+00:00 | 789.05 | 789.24 | 789.05 | 789.20 | 11514368 |
| 2025-08-01 02:45:00+00:00 | 787.80 | 789.11 | 787.28 | 789.11 | 0 |
| 2025-08-01 02:50:00+00:00 | 787.94 | 788.06 | 787.94 | 787.99 | 8814592 |
| 2025-08-01 02:55:00+00:00 | 787.65 | 787.79 | 787.59 | 787.59 | 0 |
| 2025-08-01 03:00:00+00:00 | 788.11 | 788.28 | 787.77 | 787.77 | 7066624 |
| 2025-08-01 03:05:00+00:00 | 785.11 | 786.15 | 785.11 | 786.15 | 1739520 |
| 2025-08-01 03:10:00+00:00 | 784.24 | 784.47 | 784.24 | 784.47 | 6291456 |
| 2025-08-01 03:15:00+00:00 | 784.76 | 784.76 | 784.08 | 784.20 | 2809088 |
| 2025-08-01 03:20:00+00:00 | 785.62 | 785.63 | 785.07 | 785.07 | 4334848 |
| 2025-08-01 03:25:00+00:00 | 786.31 | 786.46 | 785.84 | 786.03 | 1106688 |
| 2025-08-01 03:30:00+00:00 | 786.12 | 786.24 | 786.12 | 786.24 | 1204480 |
| 2025-08-01 03:35:00+00:00 | 785.33 | 785.92 | 785.20 | 785.89 | 9824000 |
| 2025-08-01 03:40:00+00:00 | 784.30 | 784.57 | 784.30 | 784.57 | 0 |
| 2025-08-01 03:45:00+00:00 | 783.58 | 784.14 | 783.58 | 784.14 | 3845632 |
| 2025-08-01 03:50:00+00:00 | 782.98 | 783.60 | 782.87 | 783.60 | 725248 |
| 2025-08-01 03:55:00+00:00 | 783.42 | 783.42 | 782.88 | 782.88 | 0 |
| 2025-08-01 04:00:00+00:00 | 783.19 | 783.75 | 783.19 | 783.43 | 0 |
| 2025-08-01 04:05:00+00:00 | 781.93 | 783.11 | 781.93 | 783.11 | 0 |
| 2025-08-01 04:10:00+00:00 | 780.35 | 781.30 | 780.35 | 781.30 | 9022976 |
| 2025-08-01 04:15:00+00:00 | 779.87 | 780.64 | 779.87 | 780.62 | 0 |
| 2025-08-01 04:20:00+00:00 | 779.80 | 779.89 | 779.69 | 779.83 | 1615872 |
| 2025-08-01 04:25:00+00:00 | 779.86 | 779.86 | 779.71 | 779.71 | 4564736 |
| 2025-08-01 04:30:00+00:00 | 779.61 | 779.71 | 779.61 | 779.71 | 1438464 |
| 2025-08-01 04:35:00+00:00 | 780.89 | 780.89 | 779.84 | 779.84 | 514560 |
| 2025-08-01 04:40:00+00:00 | 780.81 | 781.04 | 780.81 | 780.89 | 5200128 |
| 2025-08-01 04:45:00+00:00 | 780.16 | 780.92 | 780.16 | 780.92 | 0 |
| 2025-08-01 04:50:00+00:00 | 780.37 | 780.37 | 780.17 | 780.17 | 0 |
| 2025-08-01 04:55:00+00:00 | 780.00 | 780.65 | 780.00 | 780.65 | 10260992 |
| 2025-08-01 05:00:00+00:00 | 780.32 | 780.32 | 779.91 | 779.91 | 0 |
| 2025-08-01 05:05:00+00:00 | 780.95 | 780.95 | 780.31 | 780.31 | 0 |
| 2025-08-01 05:10:00+00:00 | 781.34 | 781.48 | 781.22 | 781.48 | 0 |
| 2025-08-01 05:15:00+00:00 | 779.05 | 781.37 | 779.05 | 781.37 | 358912 |
| 2025-08-01 05:20:00+00:00 | 778.67 | 779.08 | 778.52 | 779.08 | 4263424 |
| 2025-08-01 05:25:00+00:00 | 778.38 | 778.38 | 777.88 | 777.88 | 741632 |
| 2025-08-01 05:30:00+00:00 | 778.59 | 778.59 | 778.31 | 778.31 | 1566976 |
| 2025-08-01 05:35:00+00:00 | 777.30 | 778.47 | 777.23 | 778.47 | 0 |
| 2025-08-01 05:40:00+00:00 | 779.03 | 779.18 | 777.86 | 777.86 | 5415424 |
| 2025-08-01 05:45:00+00:00 | 776.56 | 778.94 | 776.56 | 778.94 | 9143296 |
| 2025-08-01 05:50:00+00:00 | 776.87 | 776.87 | 776.40 | 776.52 | 3586304 |
| 2025-08-01 05:55:00+00:00 | 777.15 | 777.74 | 777.10 | 777.74 | 0 |
| 2025-08-01 06:00:00+00:00 | 776.53 | 777.19 | 776.53 | 777.19 | 2394624 |
| 2025-08-01 06:05:00+00:00 | 776.33 | 776.59 | 775.34 | 776.47 | 8457984 |
| 2025-08-01 06:10:00+00:00 | 776.08 | 776.83 | 776.08 | 776.83 | 5940992 |
| 2025-08-01 06:15:00+00:00 | 775.31 | 775.99 | 774.14 | 775.99 | 4806144 |
| 2025-08-01 06:20:00+00:00 | 774.15 | 774.87 | 774.15 | 774.87 | 2904064 |
| 2025-08-01 06:25:00+00:00 | 774.12 | 774.21 | 774.11 | 774.11 | 6112256 |
| 2025-08-01 06:30:00+00:00 | 773.58 | 773.92 | 773.27 | 773.92 | 1054976 |
| 2025-08-01 06:35:00+00:00 | 772.94 | 773.58 | 772.91 | 773.58 | 2351872 |
| 2025-08-01 06:40:00+00:00 | 771.90 | 772.65 | 771.90 | 772.63 | 6839296 |
| 2025-08-01 06:45:00+00:00 | 771.73 | 771.92 | 771.54 | 771.92 | 0 |
| 2025-08-01 06:50:00+00:00 | 773.01 | 773.01 | 772.77 | 772.88 | 8542976 |
| 2025-08-01 06:55:00+00:00 | 774.77 | 774.77 | 774.18 | 774.18 | 19148544 |
| 2025-08-01 07:00:00+00:00 | 775.98 | 775.98 | 775.91 | 775.91 | 5924864 |
| 2025-08-01 07:05:00+00:00 | 775.27 | 776.16 | 775.20 | 775.94 | 9813504 |
| 2025-08-01 07:10:00+00:00 | 774.38 | 775.34 | 774.38 | 775.34 | 0 |
| 2025-08-01 07:15:00+00:00 | 774.94 | 774.94 | 774.33 | 774.43 | 5396224 |
| 2025-08-01 07:20:00+00:00 | 774.65 | 775.12 | 774.65 | 775.12 | 4637952 |
| 2025-08-01 07:25:00+00:00 | 772.82 | 774.09 | 772.82 | 774.09 | 1997568 |
| 2025-08-01 07:30:00+00:00 | 772.29 | 772.62 | 771.72 | 772.62 | 0 |
| 2025-08-01 07:35:00+00:00 | 772.14 | 772.28 | 772.09 | 772.20 | 6531840 |
| 2025-08-01 07:40:00+00:00 | 772.18 | 772.48 | 772.18 | 772.48 | 3573504 |
| 2025-08-01 07:45:00+00:00 | 772.38 | 772.47 | 772.27 | 772.27 | 8257792 |
| 2025-08-01 07:50:00+00:00 | 772.18 | 772.35 | 772.11 | 772.35 | 5165568 |
| 2025-08-01 07:55:00+00:00 | 773.28 | 773.28 | 772.28 | 772.28 | 16839936 |
| 2025-08-01 08:00:00+00:00 | 770.69 | 772.80 | 770.69 | 772.80 | 3190528 |
| 2025-08-01 08:05:00+00:00 | 767.09 | 770.65 | 767.09 | 770.65 | 15488000 |
| 2025-08-01 08:10:00+00:00 | 764.56 | 766.39 | 764.52 | 766.39 | 38943232 |
| 2025-08-01 08:15:00+00:00 | 765.58 | 765.58 | 764.58 | 764.58 | 10113536 |
| 2025-08-01 08:20:00+00:00 | 765.91 | 766.31 | 765.61 | 765.61 | 21707264 |
| 2025-08-01 08:25:00+00:00 | 765.26 | 765.49 | 765.26 | 765.49 | 0 |
| 2025-08-01 08:30:00+00:00 | 765.45 | 765.61 | 765.45 | 765.60 | 2696192 |
| 2025-08-01 08:35:00+00:00 | 765.07 | 765.36 | 764.38 | 765.36 | 6335488 |
| 2025-08-01 08:40:00+00:00 | 768.16 | 768.16 | 766.94 | 766.94 | 14270208 |
| 2025-08-01 08:45:00+00:00 | 768.56 | 768.56 | 768.27 | 768.27 | 0 |
| 2025-08-01 08:50:00+00:00 | 768.92 | 768.92 | 768.61 | 768.61 | 1355264 |
| 2025-08-01 08:55:00+00:00 | 767.20 | 768.49 | 767.20 | 768.49 | 0 |
| 2025-08-01 09:00:00+00:00 | 769.01 | 769.01 | 766.41 | 766.41 | 0 |
| 2025-08-01 09:05:00+00:00 | 769.74 | 769.74 | 769.23 | 769.23 | 2119168 |
| 2025-08-01 09:10:00+00:00 | 767.67 | 769.24 | 767.67 | 769.24 | 6383872 |
| 2025-08-01 09:15:00+00:00 | 768.05 | 768.05 | 767.06 | 767.06 | 0 |
| 2025-08-01 09:20:00+00:00 | 769.57 | 769.57 | 768.23 | 768.23 | 0 |
| 2025-08-01 09:25:00+00:00 | 770.35 | 770.35 | 770.16 | 770.27 | 6333696 |
| 2025-08-01 09:30:00+00:00 | 770.54 | 770.65 | 770.41 | 770.41 | 2640128 |
| 2025-08-01 09:35:00+00:00 | 770.33 | 770.48 | 770.33 | 770.43 | 1636096 |
| 2025-08-01 09:40:00+00:00 | 771.38 | 771.38 | 771.01 | 771.05 | 0 |
| 2025-08-01 09:45:00+00:00 | 771.51 | 771.76 | 771.51 | 771.61 | 17518848 |
| 2025-08-01 09:50:00+00:00 | 770.46 | 771.01 | 770.45 | 771.01 | 0 |
| 2025-08-01 09:55:00+00:00 | 769.47 | 770.06 | 769.47 | 769.71 | 0 |
| 2025-08-01 10:00:00+00:00 | 768.90 | 769.29 | 768.54 | 769.29 | 0 |
| 2025-08-01 10:05:00+00:00 | 768.78 | 768.88 | 768.77 | 768.88 | 0 |
| 2025-08-01 10:10:00+00:00 | 769.24 | 769.24 | 768.97 | 768.98 | 0 |
| 2025-08-01 10:15:00+00:00 | 769.38 | 769.38 | 769.25 | 769.25 | 0 |
| 2025-08-01 10:20:00+00:00 | 769.36 | 769.48 | 769.36 | 769.41 | 3333888 |
| 2025-08-01 10:25:00+00:00 | 768.57 | 768.57 | 768.29 | 768.29 | 0 |
| 2025-08-01 10:30:00+00:00 | 768.80 | 768.80 | 768.33 | 768.34 | 778752 |
| 2025-08-01 10:35:00+00:00 | 768.74 | 768.82 | 768.74 | 768.80 | 0 |
| 2025-08-01 10:40:00+00:00 | 768.73 | 768.73 | 768.40 | 768.40 | 82176 |
| 2025-08-01 10:45:00+00:00 | 770.01 | 770.03 | 769.10 | 769.10 | 5265664 |
| 2025-08-01 10:50:00+00:00 | 769.91 | 770.03 | 769.76 | 769.76 | 470016 |
| 2025-08-01 10:55:00+00:00 | 768.50 | 769.33 | 768.50 | 769.33 | 0 |
| 2025-08-01 11:00:00+00:00 | 766.41 | 768.45 | 766.41 | 768.45 | 1238272 |
| 2025-08-01 11:05:00+00:00 | 765.43 | 766.46 | 765.43 | 766.46 | 0 |
| 2025-08-01 11:10:00+00:00 | 766.30 | 766.30 | 765.40 | 765.40 | 0 |
| 2025-08-01 11:15:00+00:00 | 766.92 | 767.33 | 766.33 | 766.33 | 5772544 |
| 2025-08-01 11:20:00+00:00 | 766.40 | 766.75 | 766.40 | 766.75 | 0 |
| 2025-08-01 11:25:00+00:00 | 766.54 | 766.65 | 766.11 | 766.11 | 943104 |
| 2025-08-01 11:30:00+00:00 | 767.75 | 767.75 | 766.91 | 766.91 | 0 |
| 2025-08-01 11:35:00+00:00 | 767.93 | 767.93 | 767.60 | 767.71 | 6470144 |
| 2025-08-01 11:40:00+00:00 | 769.00 | 769.04 | 768.52 | 768.52 | 250112 |
| 2025-08-01 11:45:00+00:00 | 770.60 | 770.60 | 769.05 | 769.05 | 0 |
| 2025-08-01 11:50:00+00:00 | 770.85 | 770.85 | 770.70 | 770.70 | 13223680 |
| 2025-08-01 11:55:00+00:00 | 770.76 | 771.06 | 770.76 | 771.06 | 0 |
| 2025-08-01 12:00:00+00:00 | 771.48 | 771.48 | 771.07 | 771.07 | 164096 |
| 2025-08-01 12:05:00+00:00 | 772.79 | 772.79 | 771.64 | 771.64 | 4924928 |
| 2025-08-01 12:10:00+00:00 | 773.25 | 773.60 | 773.25 | 773.60 | 4412928 |
| 2025-08-01 12:15:00+00:00 | 771.91 | 772.78 | 771.91 | 772.78 | 0 |
| 2025-08-01 12:20:00+00:00 | 771.32 | 771.80 | 771.32 | 771.80 | 0 |
| 2025-08-01 12:25:00+00:00 | 769.47 | 771.10 | 769.47 | 771.10 | 0 |
| 2025-08-01 12:30:00+00:00 | 773.52 | 773.52 | 769.65 | 769.65 | 7560192 |
| 2025-08-01 12:35:00+00:00 | 773.34 | 773.98 | 773.26 | 773.26 | 6462720 |
| 2025-08-01 12:40:00+00:00 | 773.22 | 773.22 | 772.77 | 772.77 | 5098496 |
| 2025-08-01 12:45:00+00:00 | 773.60 | 774.12 | 773.60 | 773.60 | 9464064 |
| 2025-08-01 12:50:00+00:00 | 772.66 | 773.28 | 772.19 | 773.28 | 0 |
| 2025-08-01 12:55:00+00:00 | 773.14 | 773.56 | 773.11 | 773.47 | 5897728 |
| 2025-08-01 13:00:00+00:00 | 773.64 | 773.64 | 773.22 | 773.22 | 0 |
| 2025-08-01 13:05:00+00:00 | 773.70 | 773.70 | 773.57 | 773.57 | 0 |
| 2025-08-01 13:10:00+00:00 | 774.37 | 774.37 | 774.21 | 774.32 | 0 |
| 2025-08-01 13:15:00+00:00 | 773.88 | 774.23 | 773.88 | 774.23 | 0 |
| 2025-08-01 13:20:00+00:00 | 772.75 | 773.54 | 772.75 | 773.54 | 0 |
| 2025-08-01 13:25:00+00:00 | 771.09 | 772.30 | 771.09 | 772.26 | 9748224 |
| 2025-08-01 13:30:00+00:00 | 769.75 | 769.75 | 769.75 | 769.75 | 2178048 |
| 2025-08-01 13:35:00+00:00 | 770.30 | 770.33 | 769.66 | 769.66 | 2595072 |
| 2025-08-01 13:40:00+00:00 | 768.34 | 770.11 | 768.34 | 770.11 | 0 |
| 2025-08-01 13:45:00+00:00 | 763.44 | 768.02 | 763.44 | 768.02 | 1366272 |
| 2025-08-01 13:50:00+00:00 | 760.36 | 762.77 | 760.36 | 762.77 | 11509760 |
| 2025-08-01 13:55:00+00:00 | 760.12 | 760.12 | 758.63 | 758.63 | 5394176 |
| 2025-08-01 14:00:00+00:00 | 760.44 | 761.02 | 760.41 | 760.41 | 7260672 |
| 2025-08-01 14:05:00+00:00 | 763.14 | 763.14 | 760.51 | 760.51 | 9361664 |
| 2025-08-01 14:10:00+00:00 | 768.33 | 768.33 | 766.63 | 766.63 | 12047872 |
| 2025-08-01 14:15:00+00:00 | 769.36 | 769.36 | 768.45 | 768.45 | 5662208 |
| 2025-08-01 14:20:00+00:00 | 770.88 | 770.88 | 769.66 | 769.66 | 414976 |
| 2025-08-01 14:25:00+00:00 | 772.12 | 772.12 | 771.65 | 771.65 | 10153728 |
| 2025-08-01 14:30:00+00:00 | 771.98 | 772.07 | 771.67 | 772.07 | 0 |
| 2025-08-01 14:35:00+00:00 | 771.78 | 772.18 | 771.78 | 772.18 | 770560 |
| 2025-08-01 14:40:00+00:00 | 769.11 | 770.47 | 769.11 | 770.47 | 10144256 |
| 2025-08-01 14:45:00+00:00 | 769.90 | 769.90 | 768.99 | 768.99 | 0 |
| 2025-08-01 14:50:00+00:00 | 768.92 | 769.63 | 768.92 | 769.56 | 0 |
| 2025-08-01 14:55:00+00:00 | 767.57 | 768.95 | 767.57 | 768.80 | 6722816 |
| 2025-08-01 15:00:00+00:00 | 765.98 | 767.50 | 765.98 | 767.50 | 0 |
| 2025-08-01 15:05:00+00:00 | 765.06 | 765.79 | 764.86 | 765.79 | 381696 |
| 2025-08-01 15:10:00+00:00 | 763.92 | 764.35 | 763.84 | 764.35 | 0 |
| 2025-08-01 15:15:00+00:00 | 762.29 | 764.26 | 762.29 | 764.26 | 0 |
| 2025-08-01 15:20:00+00:00 | 760.11 | 762.07 | 760.03 | 762.07 | 0 |
| 2025-08-01 15:25:00+00:00 | 759.93 | 759.93 | 759.65 | 759.65 | 17083136 |
| 2025-08-01 15:30:00+00:00 | 760.21 | 760.25 | 760.13 | 760.13 | 0 |
| 2025-08-01 15:35:00+00:00 | 760.52 | 760.52 | 760.06 | 760.30 | 462592 |
| 2025-08-01 15:40:00+00:00 | 763.68 | 763.68 | 762.16 | 762.16 | 5259008 |
| 2025-08-01 15:45:00+00:00 | 762.62 | 763.60 | 762.62 | 763.60 | 2841088 |
| 2025-08-01 15:50:00+00:00 | 762.60 | 762.60 | 762.52 | 762.54 | 0 |
| 2025-08-01 15:55:00+00:00 | 763.58 | 763.74 | 763.55 | 763.74 | 0 |
| 2025-08-01 16:00:00+00:00 | 763.34 | 763.59 | 763.34 | 763.55 | 0 |
| 2025-08-01 16:05:00+00:00 | 763.83 | 763.83 | 763.20 | 763.26 | 1248256 |
| 2025-08-01 16:10:00+00:00 | 766.32 | 766.32 | 766.00 | 766.00 | 0 |
| 2025-08-01 16:15:00+00:00 | 766.79 | 766.79 | 766.47 | 766.47 | 0 |
| 2025-08-01 16:20:00+00:00 | 766.58 | 766.78 | 766.58 | 766.78 | 0 |
| 2025-08-01 16:25:00+00:00 | 767.10 | 767.14 | 766.52 | 766.52 | 0 |
| 2025-08-01 16:30:00+00:00 | 766.47 | 766.99 | 766.47 | 766.99 | 0 |
| 2025-08-01 16:35:00+00:00 | 765.59 | 765.66 | 765.58 | 765.66 | 5574400 |
| 2025-08-01 16:40:00+00:00 | 764.49 | 764.61 | 764.13 | 764.61 | 0 |
| 2025-08-01 16:45:00+00:00 | 764.55 | 766.21 | 764.55 | 764.99 | 0 |
| 2025-08-01 16:50:00+00:00 | 763.96 | 763.96 | 763.96 | 763.96 | 0 |
| 2025-08-01 16:55:00+00:00 | 760.41 | 762.94 | 760.38 | 762.94 | 0 |
| 2025-08-01 17:00:00+00:00 | 760.04 | 760.87 | 760.04 | 760.87 | 0 |
| 2025-08-01 17:05:00+00:00 | 759.37 | 759.37 | 758.85 | 758.85 | 2859776 |
| 2025-08-01 17:10:00+00:00 | 759.44 | 759.80 | 759.44 | 759.76 | 0 |
| 2025-08-01 17:15:00+00:00 | 759.51 | 759.52 | 759.30 | 759.52 | 0 |
| 2025-08-01 17:20:00+00:00 | 759.72 | 759.79 | 759.42 | 759.42 | 0 |
| 2025-08-01 17:25:00+00:00 | 759.98 | 760.03 | 759.78 | 759.78 | 0 |
| 2025-08-01 17:30:00+00:00 | 761.36 | 761.65 | 760.22 | 760.22 | 14160896 |
| 2025-08-01 17:35:00+00:00 | 761.46 | 762.91 | 761.46 | 762.91 | 0 |
| 2025-08-01 17:40:00+00:00 | 761.70 | 761.70 | 759.92 | 759.92 | 3236864 |
| 2025-08-01 17:45:00+00:00 | 760.08 | 761.21 | 760.08 | 761.21 | 0 |
| 2025-08-01 17:50:00+00:00 | 759.55 | 759.55 | 759.40 | 759.40 | 0 |
| 2025-08-01 17:55:00+00:00 | 758.55 | 759.23 | 758.51 | 759.15 | 0 |
| 2025-08-01 18:00:00+00:00 | 758.52 | 758.71 | 758.52 | 758.63 | 0 |
| 2025-08-01 18:05:00+00:00 | 757.86 | 758.31 | 757.45 | 758.31 | 2257920 |
| 2025-08-01 18:10:00+00:00 | 757.41 | 758.59 | 757.41 | 758.53 | 0 |
| 2025-08-01 18:15:00+00:00 | 757.29 | 757.82 | 757.29 | 757.41 | 6013696 |
| 2025-08-01 18:20:00+00:00 | 757.41 | 757.41 | 757.07 | 757.24 | 0 |
| 2025-08-01 18:25:00+00:00 | 760.02 | 760.02 | 757.58 | 757.58 | 19112448 |
| 2025-08-01 18:30:00+00:00 | 761.30 | 761.30 | 759.99 | 759.99 | 0 |
| 2025-08-01 18:35:00+00:00 | 762.08 | 762.14 | 761.96 | 762.14 | 0 |
| 2025-08-01 18:40:00+00:00 | 762.11 | 762.38 | 762.11 | 762.38 | 4967424 |
| 2025-08-01 18:45:00+00:00 | 761.78 | 762.06 | 761.56 | 762.06 | 0 |
| 2025-08-01 18:50:00+00:00 | 761.43 | 762.03 | 761.43 | 761.79 | 0 |
| 2025-08-01 18:55:00+00:00 | 759.28 | 760.55 | 759.20 | 760.55 | 11682304 |
| 2025-08-01 19:00:00+00:00 | 759.30 | 759.68 | 759.30 | 759.56 | 5253888 |
| 2025-08-01 19:05:00+00:00 | 759.12 | 759.21 | 759.12 | 759.21 | 0 |
| 2025-08-01 19:10:00+00:00 | 759.09 | 759.73 | 759.09 | 759.73 | 0 |
| 2025-08-01 19:15:00+00:00 | 759.42 | 759.42 | 758.98 | 758.98 | 0 |
| 2025-08-01 19:20:00+00:00 | 759.52 | 759.52 | 759.47 | 759.49 | 2190848 |
| 2025-08-01 19:25:00+00:00 | 759.66 | 759.66 | 758.67 | 758.67 | 8172288 |
| 2025-08-01 19:30:00+00:00 | 760.30 | 760.30 | 759.43 | 759.66 | 4620288 |
| 2025-08-01 19:35:00+00:00 | 761.22 | 761.87 | 760.60 | 760.70 | 1626112 |
| 2025-08-01 19:40:00+00:00 | 760.08 | 760.48 | 760.08 | 760.44 | 0 |
| 2025-08-01 19:45:00+00:00 | 761.22 | 761.22 | 760.03 | 760.03 | 0 |
| 2025-08-01 19:50:00+00:00 | 760.79 | 761.14 | 760.79 | 761.14 | 3214848 |
| 2025-08-01 19:55:00+00:00 | 760.76 | 760.80 | 760.65 | 760.78 | 2834176 |
| 2025-08-01 20:00:00+00:00 | 761.25 | 761.25 | 760.81 | 760.97 | 0 |
| 2025-08-01 20:05:00+00:00 | 759.52 | 761.17 | 759.52 | 761.17 | 1138688 |
| 2025-08-01 20:10:00+00:00 | 757.39 | 758.30 | 757.39 | 758.28 | 4700928 |
| 2025-08-01 20:15:00+00:00 | 754.64 | 757.16 | 754.44 | 757.16 | 0 |
| 2025-08-01 20:20:00+00:00 | 755.65 | 756.22 | 755.53 | 755.53 | 9938432 |
| 2025-08-01 20:25:00+00:00 | 754.82 | 755.19 | 754.80 | 755.19 | 0 |
| 2025-08-01 20:30:00+00:00 | 755.19 | 755.64 | 755.19 | 755.64 | 0 |
| 2025-08-01 20:35:00+00:00 | 755.43 | 755.67 | 755.18 | 755.27 | 0 |
| 2025-08-01 20:40:00+00:00 | 754.19 | 755.80 | 754.11 | 755.80 | 4500992 |
| 2025-08-01 20:45:00+00:00 | 755.59 | 755.59 | 754.95 | 755.04 | 0 |
| 2025-08-01 20:50:00+00:00 | 756.18 | 756.26 | 755.50 | 755.50 | 1857024 |
| 2025-08-01 20:55:00+00:00 | 758.58 | 758.58 | 756.47 | 756.47 | 9021696 |
| 2025-08-01 21:00:00+00:00 | 759.34 | 759.40 | 759.24 | 759.24 | 1259520 |
| 2025-08-01 21:05:00+00:00 | 760.46 | 760.46 | 759.28 | 759.28 | 5120768 |
| 2025-08-01 21:10:00+00:00 | 761.00 | 761.01 | 760.64 | 760.64 | 53248 |
| 2025-08-01 21:15:00+00:00 | 760.52 | 761.18 | 760.52 | 761.18 | 0 |
| 2025-08-01 21:20:00+00:00 | 759.53 | 760.52 | 759.53 | 760.52 | 0 |
| 2025-08-01 21:25:00+00:00 | 759.44 | 759.46 | 759.43 | 759.43 | 1545728 |
| 2025-08-01 21:30:00+00:00 | 760.50 | 760.50 | 759.53 | 759.53 | 4078336 |
| 2025-08-01 21:35:00+00:00 | 760.22 | 760.46 | 759.99 | 760.46 | 0 |
| 2025-08-01 21:40:00+00:00 | 759.77 | 760.08 | 759.77 | 760.07 | 0 |
| 2025-08-01 21:45:00+00:00 | 759.42 | 759.71 | 759.42 | 759.71 | 9079808 |
| 2025-08-01 21:50:00+00:00 | 759.14 | 759.37 | 759.14 | 759.37 | 0 |
| 2025-08-01 21:55:00+00:00 | 759.46 | 759.54 | 759.45 | 759.45 | 0 |
| 2025-08-01 22:00:00+00:00 | 758.48 | 759.35 | 758.48 | 759.35 | 0 |
| 2025-08-01 22:05:00+00:00 | 755.53 | 758.23 | 755.51 | 758.23 | 0 |
| 2025-08-01 22:10:00+00:00 | 753.93 | 753.93 | 753.45 | 753.45 | 0 |
| 2025-08-01 22:15:00+00:00 | 753.66 | 753.73 | 753.51 | 753.73 | 6614016 |
| 2025-08-01 22:20:00+00:00 | 753.25 | 753.53 | 753.25 | 753.53 | 6163968 |
| 2025-08-01 22:25:00+00:00 | 751.69 | 751.98 | 751.69 | 751.98 | 1792256 |
| 2025-08-01 22:30:00+00:00 | 748.21 | 751.45 | 748.21 | 751.45 | 19883520 |
| 2025-08-01 22:35:00+00:00 | 748.36 | 748.45 | 748.29 | 748.29 | 4422144 |
| 2025-08-01 22:40:00+00:00 | 746.63 | 747.65 | 746.63 | 747.65 | 2465792 |
| 2025-08-01 22:45:00+00:00 | 748.00 | 748.19 | 746.94 | 746.94 | 6440192 |
| 2025-08-01 22:50:00+00:00 | 747.80 | 747.84 | 747.26 | 747.26 | 3206912 |
| 2025-08-01 22:55:00+00:00 | 749.08 | 749.08 | 748.46 | 748.48 | 7430400 |
| 2025-08-01 23:00:00+00:00 | 749.89 | 750.06 | 749.11 | 749.11 | 0 |
| 2025-08-01 23:05:00+00:00 | 750.78 | 750.78 | 749.24 | 749.24 | 0 |
| 2025-08-01 23:10:00+00:00 | 753.36 | 753.36 | 752.50 | 752.50 | 7343616 |
| 2025-08-01 23:15:00+00:00 | 755.01 | 755.01 | 753.43 | 753.43 | 7927040 |
| 2025-08-01 23:20:00+00:00 | 755.02 | 755.05 | 755.02 | 755.05 | 0 |
| 2025-08-01 23:25:00+00:00 | 755.58 | 755.58 | 755.43 | 755.46 | 0 |
| 2025-08-01 23:30:00+00:00 | 755.28 | 755.49 | 755.28 | 755.47 | 8158976 |
| 2025-08-01 23:35:00+00:00 | 754.70 | 754.70 | 754.50 | 754.65 | 0 |
| 2025-08-01 23:40:00+00:00 | 755.68 | 755.68 | 755.16 | 755.16 | 0 |
| 2025-08-01 23:45:00+00:00 | 755.64 | 755.91 | 755.64 | 755.73 | 0 |
| 2025-08-01 23:50:00+00:00 | 756.04 | 756.04 | 755.72 | 755.72 | 0 |
| 2025-08-01 23:55:00+00:00 | 757.19 | 757.19 | 756.63 | 756.69 | 0 |
| 2025-08-02 00:00:00+00:00 | 756.95 | 757.06 | 756.83 | 756.83 | 0 |
| 2025-08-02 00:05:00+00:00 | 756.88 | 757.24 | 756.88 | 757.24 | 0 |
| 2025-08-02 00:10:00+00:00 | 756.33 | 756.33 | 756.17 | 756.17 | 0 |
| 2025-08-02 00:15:00+00:00 | 757.66 | 757.66 | 756.28 | 756.30 | 3426048 |
| 2025-08-02 00:20:00+00:00 | 758.69 | 758.69 | 757.94 | 757.94 | 0 |
| 2025-08-02 00:25:00+00:00 | 759.90 | 759.90 | 758.93 | 758.93 | 0 |
| 2025-08-02 00:30:00+00:00 | 760.05 | 760.05 | 759.83 | 759.83 | 0 |
| 2025-08-02 00:35:00+00:00 | 760.73 | 760.79 | 759.88 | 759.88 | 10376192 |
| 2025-08-02 00:40:00+00:00 | 761.05 | 761.09 | 760.93 | 760.93 | 0 |
| 2025-08-02 00:45:00+00:00 | 761.75 | 761.75 | 761.08 | 761.08 | 2561280 |
| 2025-08-02 00:50:00+00:00 | 763.10 | 763.13 | 762.16 | 762.16 | 0 |
| 2025-08-02 00:55:00+00:00 | 764.53 | 764.58 | 764.45 | 764.52 | 0 |
| 2025-08-02 01:00:00+00:00 | 765.24 | 765.28 | 764.79 | 764.79 | 0 |
| 2025-08-02 01:05:00+00:00 | 764.90 | 765.09 | 764.90 | 765.07 | 0 |
| 2025-08-02 01:10:00+00:00 | 763.96 | 764.14 | 763.96 | 764.14 | 0 |
| 2025-08-02 01:15:00+00:00 | 763.65 | 763.90 | 763.62 | 763.90 | 0 |
| 2025-08-02 01:20:00+00:00 | 763.20 | 763.64 | 763.20 | 763.64 | 0 |
| 2025-08-02 01:25:00+00:00 | 762.48 | 762.70 | 762.45 | 762.63 | 0 |
| 2025-08-02 01:30:00+00:00 | 762.60 | 762.65 | 762.60 | 762.65 | 0 |
| 2025-08-02 01:35:00+00:00 | 763.24 | 763.24 | 762.70 | 762.70 | 0 |
| 2025-08-02 01:40:00+00:00 | 763.62 | 763.74 | 763.62 | 763.71 | 9552896 |
| 2025-08-02 01:45:00+00:00 | 763.62 | 763.64 | 763.62 | 763.64 | 0 |
| 2025-08-02 01:50:00+00:00 | 763.54 | 763.70 | 763.54 | 763.70 | 0 |
| 2025-08-02 01:55:00+00:00 | 763.97 | 763.97 | 763.24 | 763.24 | 0 |
| 2025-08-02 02:00:00+00:00 | 764.27 | 764.27 | 764.15 | 764.21 | 0 |
| 2025-08-02 02:05:00+00:00 | 764.83 | 764.85 | 764.26 | 764.26 | 0 |
| 2025-08-02 02:10:00+00:00 | 765.78 | 765.83 | 765.20 | 765.20 | 0 |
| 2025-08-02 02:15:00+00:00 | 767.69 | 767.69 | 765.82 | 765.82 | 2661120 |
| 2025-08-02 02:20:00+00:00 | 767.43 | 767.60 | 767.41 | 767.60 | 0 |
| 2025-08-02 02:25:00+00:00 | 767.06 | 767.27 | 767.06 | 767.14 | 0 |
| 2025-08-02 02:30:00+00:00 | 767.01 | 767.04 | 767.01 | 767.01 | 0 |
| 2025-08-02 02:35:00+00:00 | 766.76 | 767.04 | 766.76 | 767.04 | 0 |
| 2025-08-02 02:40:00+00:00 | 765.76 | 766.19 | 765.76 | 766.19 | 0 |
| 2025-08-02 02:45:00+00:00 | 765.55 | 765.75 | 765.55 | 765.75 | 0 |
| 2025-08-02 02:50:00+00:00 | 765.50 | 765.59 | 765.50 | 765.54 | 0 |
| 2025-08-02 02:55:00+00:00 | 765.67 | 765.67 | 765.46 | 765.46 | 0 |
| 2025-08-02 03:00:00+00:00 | 764.34 | 765.74 | 764.34 | 765.74 | 0 |
| 2025-08-02 03:05:00+00:00 | 764.71 | 764.71 | 764.36 | 764.36 | 0 |
| 2025-08-02 03:10:00+00:00 | 765.01 | 765.04 | 765.00 | 765.04 | 0 |
| 2025-08-02 03:15:00+00:00 | 764.70 | 764.97 | 764.69 | 764.97 | 0 |
| 2025-08-02 03:20:00+00:00 | 764.06 | 764.35 | 764.06 | 764.35 | 2028288 |
| 2025-08-02 03:25:00+00:00 | 763.79 | 763.79 | 763.68 | 763.68 | 0 |
| 2025-08-02 03:30:00+00:00 | 763.86 | 763.89 | 763.85 | 763.88 | 0 |
| 2025-08-02 03:35:00+00:00 | 763.95 | 763.95 | 763.87 | 763.87 | 0 |
| 2025-08-02 03:40:00+00:00 | 764.06 | 764.06 | 764.00 | 764.00 | 0 |
| 2025-08-02 03:45:00+00:00 | 763.47 | 764.06 | 763.47 | 764.06 | 7648256 |
| 2025-08-02 03:50:00+00:00 | 762.97 | 763.38 | 762.97 | 763.38 | 0 |
| 2025-08-02 03:55:00+00:00 | 763.13 | 763.13 | 762.67 | 762.67 | 6517760 |
| 2025-08-02 04:00:00+00:00 | 764.12 | 764.12 | 763.31 | 763.31 | 0 |
| 2025-08-02 04:05:00+00:00 | 764.06 | 764.06 | 763.95 | 763.95 | 0 |
| 2025-08-02 04:10:00+00:00 | 764.40 | 764.40 | 764.22 | 764.22 | 0 |
| 2025-08-02 04:15:00+00:00 | 764.21 | 764.37 | 764.21 | 764.37 | 0 |
| 2025-08-02 04:20:00+00:00 | 764.93 | 765.04 | 764.46 | 764.46 | 9705728 |
| 2025-08-02 04:25:00+00:00 | 766.11 | 766.11 | 765.16 | 765.16 | 0 |
| 2025-08-02 04:30:00+00:00 | 766.51 | 766.51 | 766.45 | 766.45 | 1850880 |
| 2025-08-02 04:35:00+00:00 | 767.56 | 767.56 | 767.08 | 767.08 | 367616 |
| 2025-08-02 04:40:00+00:00 | 768.73 | 768.73 | 767.89 | 767.89 | 5413376 |
| 2025-08-02 04:45:00+00:00 | 769.36 | 769.36 | 768.76 | 768.76 | 9519104 |
| 2025-08-02 04:50:00+00:00 | 769.44 | 769.46 | 769.37 | 769.37 | 0 |
| 2025-08-02 04:55:00+00:00 | 769.41 | 769.41 | 769.28 | 769.28 | 0 |
| 2025-08-02 05:00:00+00:00 | 769.30 | 769.53 | 769.30 | 769.45 | 0 |
| 2025-08-02 05:05:00+00:00 | 769.35 | 769.37 | 769.28 | 769.28 | 0 |
| 2025-08-02 05:10:00+00:00 | 769.06 | 769.17 | 769.06 | 769.16 | 0 |
| 2025-08-02 05:15:00+00:00 | 767.89 | 769.08 | 767.89 | 769.08 | 0 |
| 2025-08-02 05:20:00+00:00 | 767.74 | 767.88 | 767.59 | 767.88 | 2090752 |
| 2025-08-02 05:25:00+00:00 | 767.63 | 767.89 | 767.63 | 767.65 | 0 |
| 2025-08-02 05:30:00+00:00 | 767.51 | 767.52 | 767.47 | 767.52 | 0 |
| 2025-08-02 05:35:00+00:00 | 767.19 | 767.35 | 767.19 | 767.35 | 0 |
| 2025-08-02 05:40:00+00:00 | 766.90 | 766.94 | 766.86 | 766.86 | 265472 |
| 2025-08-02 05:45:00+00:00 | 766.28 | 766.84 | 766.28 | 766.84 | 0 |
| 2025-08-02 05:50:00+00:00 | 766.19 | 766.34 | 766.19 | 766.34 | 0 |
| 2025-08-02 05:55:00+00:00 | 765.95 | 766.16 | 765.94 | 766.16 | 3121152 |
| 2025-08-02 06:00:00+00:00 | 765.88 | 765.91 | 765.88 | 765.91 | 0 |
| 2025-08-02 06:05:00+00:00 | 765.07 | 765.62 | 765.06 | 765.62 | 0 |
| 2025-08-02 06:10:00+00:00 | 765.06 | 765.22 | 765.06 | 765.22 | 0 |
| 2025-08-02 06:15:00+00:00 | 761.88 | 765.04 | 761.88 | 765.04 | 11569408 |
| 2025-08-02 06:20:00+00:00 | 758.56 | 761.72 | 758.56 | 761.72 | 0 |
| 2025-08-02 06:25:00+00:00 | 756.68 | 757.38 | 756.68 | 757.38 | 4501248 |
| 2025-08-02 06:30:00+00:00 | 755.18 | 756.68 | 755.18 | 756.68 | 0 |
| 2025-08-02 06:35:00+00:00 | 754.43 | 754.49 | 754.20 | 754.20 | 0 |
| 2025-08-02 06:40:00+00:00 | 752.52 | 753.19 | 752.52 | 753.19 | 4056576 |
| 2025-08-02 06:45:00+00:00 | 753.44 | 753.44 | 752.44 | 752.44 | 0 |
| 2025-08-02 06:50:00+00:00 | 753.57 | 753.57 | 753.36 | 753.47 | 9311232 |
| 2025-08-02 06:55:00+00:00 | 753.37 | 753.38 | 753.05 | 753.05 | 0 |
| 2025-08-02 07:00:00+00:00 | 753.12 | 753.43 | 753.10 | 753.43 | 0 |
| 2025-08-02 07:05:00+00:00 | 752.88 | 753.11 | 752.88 | 753.11 | 0 |
| 2025-08-02 07:10:00+00:00 | 751.41 | 751.93 | 751.41 | 751.89 | 0 |
| 2025-08-02 07:15:00+00:00 | 752.75 | 752.75 | 751.46 | 751.46 | 9760512 |
| 2025-08-02 07:20:00+00:00 | 754.80 | 754.86 | 753.00 | 753.00 | 1530880 |
| 2025-08-02 07:25:00+00:00 | 756.34 | 756.34 | 755.52 | 755.60 | 3568384 |
| 2025-08-02 07:30:00+00:00 | 756.72 | 756.84 | 756.62 | 756.84 | 0 |
| 2025-08-02 07:35:00+00:00 | 757.02 | 757.13 | 757.02 | 757.02 | 0 |
| 2025-08-02 07:40:00+00:00 | 757.54 | 757.54 | 756.81 | 756.82 | 0 |
| 2025-08-02 07:45:00+00:00 | 757.85 | 757.85 | 757.70 | 757.70 | 0 |
| 2025-08-02 07:50:00+00:00 | 758.59 | 758.59 | 757.85 | 757.92 | 10988800 |
| 2025-08-02 07:55:00+00:00 | 758.44 | 758.57 | 758.35 | 758.57 | 0 |
| 2025-08-02 08:00:00+00:00 | 757.99 | 758.67 | 757.99 | 758.52 | 0 |
| 2025-08-02 08:05:00+00:00 | 758.24 | 758.24 | 758.01 | 758.01 | 0 |
| 2025-08-02 08:10:00+00:00 | 758.12 | 758.35 | 758.12 | 758.35 | 0 |
| 2025-08-02 08:15:00+00:00 | 758.57 | 758.57 | 758.07 | 758.07 | 0 |
| 2025-08-02 08:20:00+00:00 | 758.47 | 758.66 | 758.47 | 758.56 | 0 |
| 2025-08-02 08:25:00+00:00 | 757.40 | 757.68 | 757.35 | 757.68 | 0 |
| 2025-08-02 08:30:00+00:00 | 756.89 | 756.91 | 756.86 | 756.91 | 2459136 |
| 2025-08-02 08:35:00+00:00 | 755.61 | 755.90 | 755.59 | 755.90 | 0 |
| 2025-08-02 08:40:00+00:00 | 755.56 | 755.74 | 755.56 | 755.74 | 0 |
| 2025-08-02 08:45:00+00:00 | 755.03 | 755.11 | 755.03 | 755.11 | 0 |
| 2025-08-02 08:50:00+00:00 | 754.87 | 754.98 | 754.87 | 754.98 | 0 |
| 2025-08-02 08:55:00+00:00 | 753.92 | 754.40 | 753.92 | 754.40 | 0 |
| 2025-08-02 09:00:00+00:00 | 754.45 | 754.45 | 753.59 | 753.95 | 2852608 |
| 2025-08-02 09:05:00+00:00 | 754.10 | 754.25 | 753.96 | 754.25 | 0 |
| 2025-08-02 09:10:00+00:00 | 755.13 | 755.13 | 754.42 | 754.42 | 0 |
| 2025-08-02 09:15:00+00:00 | 755.43 | 755.45 | 755.11 | 755.11 | 0 |
| 2025-08-02 09:20:00+00:00 | 754.69 | 755.46 | 754.68 | 755.46 | 3724800 |
| 2025-08-02 09:25:00+00:00 | 753.35 | 754.56 | 753.29 | 754.56 | 10235904 |
| 2025-08-02 09:30:00+00:00 | 753.00 | 753.00 | 752.73 | 752.76 | 0 |
| 2025-08-02 09:35:00+00:00 | 752.62 | 752.79 | 752.46 | 752.79 | 0 |
| 2025-08-02 09:40:00+00:00 | 752.21 | 752.72 | 752.21 | 752.70 | 0 |
| 2025-08-02 09:45:00+00:00 | 752.37 | 752.37 | 751.93 | 751.93 | 3276288 |
| 2025-08-02 09:50:00+00:00 | 753.34 | 753.45 | 752.67 | 752.67 | 0 |
| 2025-08-02 09:55:00+00:00 | 753.42 | 753.42 | 752.94 | 752.94 | 0 |
| 2025-08-02 10:00:00+00:00 | 753.68 | 754.06 | 753.68 | 754.06 | 0 |
| 2025-08-02 10:05:00+00:00 | 752.65 | 753.38 | 752.64 | 753.38 | 2619904 |
| 2025-08-02 10:10:00+00:00 | 752.56 | 752.63 | 752.54 | 752.54 | 2711808 |
| 2025-08-02 10:15:00+00:00 | 751.27 | 751.94 | 751.27 | 751.94 | 0 |
| 2025-08-02 10:20:00+00:00 | 751.61 | 751.61 | 750.97 | 751.43 | 0 |
| 2025-08-02 10:25:00+00:00 | 752.90 | 752.97 | 752.30 | 752.30 | 3450368 |
| 2025-08-02 10:30:00+00:00 | 753.29 | 753.29 | 753.17 | 753.17 | 0 |
| 2025-08-02 10:35:00+00:00 | 753.00 | 753.19 | 752.95 | 753.18 | 0 |
| 2025-08-02 10:40:00+00:00 | 752.27 | 752.27 | 752.15 | 752.15 | 0 |
| 2025-08-02 10:45:00+00:00 | 752.49 | 752.49 | 752.23 | 752.23 | 3666944 |
| 2025-08-02 10:50:00+00:00 | 752.70 | 752.72 | 752.67 | 752.67 | 0 |
| 2025-08-02 10:55:00+00:00 | 753.72 | 753.72 | 753.21 | 753.28 | 0 |
| 2025-08-02 11:00:00+00:00 | 754.21 | 754.26 | 753.70 | 753.70 | 0 |
| 2025-08-02 11:05:00+00:00 | 754.59 | 754.59 | 754.25 | 754.25 | 0 |
| 2025-08-02 11:10:00+00:00 | 753.34 | 754.30 | 753.34 | 754.30 | 1259520 |
| 2025-08-02 11:15:00+00:00 | 753.70 | 753.70 | 753.40 | 753.45 | 0 |
| 2025-08-02 11:20:00+00:00 | 755.74 | 755.74 | 755.09 | 755.09 | 15424000 |
| 2025-08-02 11:25:00+00:00 | 757.41 | 757.41 | 756.36 | 756.36 | 2829312 |
| 2025-08-02 11:30:00+00:00 | 758.11 | 758.11 | 758.09 | 758.09 | 0 |
| 2025-08-02 11:35:00+00:00 | 757.77 | 758.08 | 757.67 | 758.08 | 0 |
| 2025-08-02 11:40:00+00:00 | 757.85 | 757.98 | 757.85 | 757.96 | 0 |
| 2025-08-02 11:45:00+00:00 | 757.35 | 757.79 | 757.20 | 757.79 | 8111616 |
| 2025-08-02 11:50:00+00:00 | 756.81 | 757.30 | 756.81 | 757.30 | 0 |
| 2025-08-02 11:55:00+00:00 | 755.88 | 756.29 | 755.88 | 756.23 | 0 |
| 2025-08-02 12:00:00+00:00 | 755.28 | 755.96 | 755.28 | 755.96 | 0 |
| 2025-08-02 12:05:00+00:00 | 754.90 | 755.19 | 754.90 | 755.19 | 0 |
| 2025-08-02 12:10:00+00:00 | 754.76 | 755.06 | 754.76 | 755.06 | 0 |
| 2025-08-02 12:15:00+00:00 | 754.71 | 754.78 | 754.58 | 754.78 | 0 |
| 2025-08-02 12:20:00+00:00 | 754.35 | 754.54 | 754.35 | 754.53 | 0 |
| 2025-08-02 12:25:00+00:00 | 753.65 | 753.95 | 753.65 | 753.95 | 0 |
| 2025-08-02 12:30:00+00:00 | 753.59 | 753.59 | 753.30 | 753.30 | 0 |
| 2025-08-02 12:35:00+00:00 | 753.34 | 753.60 | 753.34 | 753.60 | 0 |
| 2025-08-02 12:40:00+00:00 | 753.27 | 753.47 | 753.23 | 753.47 | 0 |
| 2025-08-02 12:45:00+00:00 | 752.62 | 752.62 | 752.50 | 752.50 | 2990848 |
| 2025-08-02 12:50:00+00:00 | 753.36 | 753.36 | 752.72 | 752.72 | 0 |
| 2025-08-02 12:55:00+00:00 | 754.43 | 754.52 | 754.21 | 754.23 | 0 |
| 2025-08-02 13:00:00+00:00 | 754.65 | 754.69 | 754.58 | 754.69 | 0 |
| 2025-08-02 13:05:00+00:00 | 753.39 | 754.41 | 753.39 | 754.41 | 0 |
| 2025-08-02 13:10:00+00:00 | 753.13 | 753.23 | 753.12 | 753.12 | 0 |
| 2025-08-02 13:15:00+00:00 | 752.72 | 752.72 | 752.53 | 752.53 | 0 |
| 2025-08-02 13:20:00+00:00 | 753.21 | 753.22 | 752.88 | 752.88 | 0 |
| 2025-08-02 13:25:00+00:00 | 753.26 | 753.49 | 753.26 | 753.49 | 0 |
| 2025-08-02 13:30:00+00:00 | 752.95 | 752.95 | 752.65 | 752.65 | 0 |
| 2025-08-02 13:35:00+00:00 | 753.82 | 753.92 | 753.32 | 753.34 | 3946752 |
| 2025-08-02 13:40:00+00:00 | 753.56 | 753.67 | 753.56 | 753.67 | 0 |
| 2025-08-02 13:45:00+00:00 | 754.93 | 754.93 | 753.71 | 753.71 | 0 |
| 2025-08-02 13:50:00+00:00 | 754.94 | 754.94 | 754.70 | 754.70 | 0 |
| 2025-08-02 13:55:00+00:00 | 755.44 | 755.61 | 755.06 | 755.06 | 0 |
| 2025-08-02 14:00:00+00:00 | 754.70 | 755.37 | 754.70 | 755.37 | 0 |
| 2025-08-02 14:05:00+00:00 | 754.99 | 754.99 | 754.58 | 754.58 | 0 |
| 2025-08-02 14:10:00+00:00 | 753.75 | 754.90 | 753.75 | 754.90 | 0 |
| 2025-08-02 14:15:00+00:00 | 751.41 | 753.71 | 751.41 | 753.71 | 0 |
| 2025-08-02 14:20:00+00:00 | 750.64 | 751.11 | 750.48 | 751.11 | 0 |
| 2025-08-02 14:25:00+00:00 | 751.95 | 751.96 | 751.52 | 751.52 | 0 |
| 2025-08-02 14:30:00+00:00 | 751.00 | 751.95 | 751.00 | 751.95 | 0 |
| 2025-08-02 14:35:00+00:00 | 749.67 | 750.77 | 749.67 | 750.77 | 0 |
| 2025-08-02 14:40:00+00:00 | 748.30 | 748.63 | 748.30 | 748.63 | 0 |
| 2025-08-02 14:45:00+00:00 | 749.32 | 749.32 | 748.52 | 748.52 | 0 |
| 2025-08-02 14:50:00+00:00 | 748.72 | 749.12 | 748.72 | 749.12 | 54528 |
| 2025-08-02 14:55:00+00:00 | 747.23 | 747.46 | 747.14 | 747.46 | 0 |
| 2025-08-02 15:00:00+00:00 | 748.05 | 748.13 | 748.05 | 748.13 | 0 |
| 2025-08-02 15:05:00+00:00 | 748.57 | 748.57 | 747.76 | 747.76 | 0 |
| 2025-08-02 15:10:00+00:00 | 748.65 | 749.48 | 748.65 | 749.48 | 2180352 |
| 2025-08-02 15:15:00+00:00 | 748.82 | 748.82 | 748.57 | 748.73 | 0 |
| 2025-08-02 15:20:00+00:00 | 749.72 | 749.89 | 749.69 | 749.69 | 0 |
| 2025-08-02 15:25:00+00:00 | 749.77 | 749.89 | 749.77 | 749.87 | 0 |
| 2025-08-02 15:30:00+00:00 | 746.80 | 749.61 | 746.80 | 749.61 | 0 |
| 2025-08-02 15:35:00+00:00 | 746.02 | 746.91 | 745.76 | 746.91 | 0 |
| 2025-08-02 15:40:00+00:00 | 746.58 | 746.58 | 746.37 | 746.39 | 0 |
| 2025-08-02 15:45:00+00:00 | 745.60 | 746.48 | 745.60 | 746.48 | 0 |
| 2025-08-02 15:50:00+00:00 | 744.14 | 745.63 | 744.14 | 745.63 | 5157888 |
| 2025-08-02 15:55:00+00:00 | 742.71 | 743.64 | 742.63 | 743.64 | 3317760 |
| 2025-08-02 16:00:00+00:00 | 743.50 | 743.50 | 742.68 | 742.68 | 824320 |
| 2025-08-02 16:05:00+00:00 | 744.34 | 744.66 | 743.56 | 743.56 | 2524928 |
| 2025-08-02 16:10:00+00:00 | 743.72 | 743.72 | 743.44 | 743.44 | 0 |
| 2025-08-02 16:15:00+00:00 | 743.40 | 744.45 | 743.40 | 743.69 | 0 |
| 2025-08-02 16:20:00+00:00 | 743.94 | 743.94 | 743.47 | 743.47 | 1560320 |
| 2025-08-02 16:25:00+00:00 | 743.99 | 744.51 | 743.95 | 744.34 | 3219968 |
| 2025-08-02 16:30:00+00:00 | 742.57 | 743.97 | 742.57 | 743.97 | 4419584 |
| 2025-08-02 16:35:00+00:00 | 742.91 | 742.91 | 742.61 | 742.67 | 3472896 |
| 2025-08-02 16:40:00+00:00 | 745.00 | 745.00 | 743.15 | 743.15 | 605184 |
| 2025-08-02 16:45:00+00:00 | 746.77 | 746.77 | 745.27 | 745.27 | 2911488 |
| 2025-08-02 16:50:00+00:00 | 746.33 | 747.16 | 746.33 | 747.16 | 0 |
| 2025-08-02 16:55:00+00:00 | 746.66 | 746.66 | 745.86 | 745.86 | 485888 |
| 2025-08-02 17:00:00+00:00 | 746.92 | 747.24 | 746.81 | 747.24 | 0 |
| 2025-08-02 17:05:00+00:00 | 748.70 | 748.70 | 747.08 | 747.08 | 0 |
| 2025-08-02 17:10:00+00:00 | 749.35 | 749.35 | 749.30 | 749.30 | 0 |
| 2025-08-02 17:15:00+00:00 | 749.33 | 749.37 | 749.22 | 749.37 | 0 |
| 2025-08-02 17:20:00+00:00 | 749.29 | 749.29 | 749.25 | 749.25 | 100352 |
| 2025-08-02 17:25:00+00:00 | 749.10 | 749.13 | 748.86 | 748.86 | 250624 |
| 2025-08-02 17:30:00+00:00 | 748.98 | 749.28 | 748.98 | 749.22 | 0 |
| 2025-08-02 17:35:00+00:00 | 748.86 | 749.03 | 748.86 | 749.03 | 0 |
| 2025-08-02 17:40:00+00:00 | 747.24 | 748.26 | 747.24 | 748.26 | 912896 |
| 2025-08-02 17:45:00+00:00 | 744.07 | 747.21 | 744.07 | 747.21 | 0 |
| 2025-08-02 17:50:00+00:00 | 741.93 | 743.64 | 741.93 | 743.64 | 11500288 |
| 2025-08-02 17:55:00+00:00 | 740.61 | 740.66 | 740.27 | 740.27 | 2116864 |
| 2025-08-02 18:00:00+00:00 | 741.26 | 741.26 | 740.91 | 741.13 | 1806080 |
| 2025-08-02 18:05:00+00:00 | 741.44 | 741.69 | 741.44 | 741.64 | 0 |
| 2025-08-02 18:10:00+00:00 | 740.47 | 740.64 | 740.47 | 740.48 | 0 |
| 2025-08-02 18:15:00+00:00 | 738.45 | 738.98 | 738.45 | 738.97 | 253952 |
| 2025-08-02 18:20:00+00:00 | 738.34 | 738.51 | 738.34 | 738.51 | 4761600 |
| 2025-08-02 18:25:00+00:00 | 737.13 | 738.37 | 737.09 | 738.30 | 8901376 |
| 2025-08-02 18:30:00+00:00 | 736.50 | 736.50 | 736.49 | 736.50 | 737280 |
| 2025-08-02 18:35:00+00:00 | 737.16 | 737.16 | 736.41 | 736.41 | 5766912 |
| 2025-08-02 18:40:00+00:00 | 737.07 | 738.25 | 736.74 | 738.25 | 791552 |
| 2025-08-02 18:45:00+00:00 | 736.03 | 737.28 | 736.03 | 737.03 | 242176 |
| 2025-08-02 18:50:00+00:00 | 736.16 | 736.59 | 735.92 | 735.92 | 2790144 |
| 2025-08-02 18:55:00+00:00 | 735.72 | 735.77 | 735.67 | 735.77 | 0 |
| 2025-08-02 19:00:00+00:00 | 736.52 | 736.90 | 735.82 | 735.82 | 2607616 |
| 2025-08-02 19:05:00+00:00 | 737.09 | 737.25 | 736.87 | 736.87 | 4711424 |
| 2025-08-02 19:10:00+00:00 | 736.24 | 736.68 | 736.24 | 736.68 | 4553472 |
| 2025-08-02 19:15:00+00:00 | 736.26 | 736.26 | 735.55 | 736.01 | 4014592 |
| 2025-08-02 19:20:00+00:00 | 738.14 | 738.14 | 736.51 | 736.51 | 5371392 |
| 2025-08-02 19:25:00+00:00 | 740.17 | 740.22 | 738.69 | 738.69 | 0 |
| 2025-08-02 19:30:00+00:00 | 741.26 | 741.26 | 740.27 | 740.27 | 990720 |
| 2025-08-02 19:35:00+00:00 | 741.74 | 742.16 | 741.74 | 741.88 | 5992704 |
| 2025-08-02 19:40:00+00:00 | 741.10 | 741.10 | 740.57 | 740.57 | 0 |
| 2025-08-02 19:45:00+00:00 | 739.06 | 741.19 | 739.06 | 741.13 | 5215232 |
| 2025-08-02 19:50:00+00:00 | 737.95 | 738.79 | 737.49 | 738.79 | 0 |
| 2025-08-02 19:55:00+00:00 | 737.75 | 738.00 | 737.75 | 738.00 | 0 |
| 2025-08-02 20:00:00+00:00 | 737.35 | 737.71 | 737.35 | 737.71 | 0 |
| 2025-08-02 20:05:00+00:00 | 737.37 | 737.40 | 737.23 | 737.40 | 0 |
| 2025-08-02 20:10:00+00:00 | 738.68 | 738.68 | 737.68 | 737.68 | 696320 |
| 2025-08-02 20:15:00+00:00 | 740.88 | 740.88 | 738.84 | 738.84 | 0 |
| 2025-08-02 20:20:00+00:00 | 739.36 | 740.61 | 739.36 | 740.61 | 0 |
| 2025-08-02 20:25:00+00:00 | 740.59 | 740.86 | 739.26 | 739.26 | 0 |
| 2025-08-02 20:30:00+00:00 | 740.36 | 740.55 | 740.36 | 740.45 | 0 |
| 2025-08-02 20:35:00+00:00 | 739.93 | 740.30 | 739.93 | 740.28 | 2910464 |
| 2025-08-02 20:40:00+00:00 | 739.06 | 739.15 | 738.99 | 738.99 | 0 |
| 2025-08-02 20:45:00+00:00 | 739.02 | 739.33 | 739.02 | 739.14 | 0 |
| 2025-08-02 20:50:00+00:00 | 739.72 | 739.72 | 739.15 | 739.15 | 0 |
| 2025-08-02 20:55:00+00:00 | 741.81 | 741.81 | 740.20 | 740.20 | 0 |
| 2025-08-02 21:00:00+00:00 | 743.56 | 743.56 | 741.92 | 741.92 | 5703680 |
| 2025-08-02 21:05:00+00:00 | 742.99 | 743.54 | 742.76 | 743.54 | 900864 |
| 2025-08-02 21:10:00+00:00 | 741.34 | 742.10 | 741.33 | 742.10 | 0 |
| 2025-08-02 21:15:00+00:00 | 740.81 | 741.21 | 740.54 | 741.21 | 0 |
| 2025-08-02 21:20:00+00:00 | 741.12 | 741.19 | 740.96 | 741.06 | 403200 |
| 2025-08-02 21:25:00+00:00 | 740.37 | 740.73 | 740.37 | 740.73 | 0 |
| 2025-08-02 21:30:00+00:00 | 741.00 | 741.00 | 740.14 | 740.14 | 0 |
| 2025-08-02 21:35:00+00:00 | 741.54 | 741.54 | 741.13 | 741.13 | 0 |
| 2025-08-02 21:40:00+00:00 | 741.18 | 742.00 | 741.18 | 742.00 | 0 |
| 2025-08-02 21:45:00+00:00 | 741.23 | 741.23 | 740.68 | 740.68 | 980224 |
| 2025-08-02 21:50:00+00:00 | 741.20 | 741.20 | 741.12 | 741.19 | 1222912 |
| 2025-08-02 21:55:00+00:00 | 741.48 | 741.61 | 741.40 | 741.40 | 1726464 |
| 2025-08-02 22:00:00+00:00 | 740.37 | 740.39 | 740.25 | 740.25 | 0 |
| 2025-08-02 22:05:00+00:00 | 741.57 | 741.57 | 740.68 | 740.68 | 0 |
| 2025-08-02 22:10:00+00:00 | 740.46 | 741.37 | 740.46 | 741.37 | 1716992 |
| 2025-08-02 22:15:00+00:00 | 737.73 | 740.39 | 737.73 | 740.39 | 0 |
| 2025-08-02 22:20:00+00:00 | 735.93 | 737.81 | 735.86 | 737.81 | 0 |
| 2025-08-02 22:25:00+00:00 | 735.21 | 735.59 | 735.21 | 735.46 | 0 |
| 2025-08-02 22:30:00+00:00 | 734.78 | 735.23 | 734.62 | 735.23 | 0 |
| 2025-08-02 22:35:00+00:00 | 734.87 | 734.93 | 734.75 | 734.75 | 0 |
| 2025-08-02 22:40:00+00:00 | 735.76 | 735.76 | 735.28 | 735.42 | 0 |
| 2025-08-02 22:45:00+00:00 | 738.24 | 738.24 | 735.91 | 735.91 | 0 |
| 2025-08-02 22:50:00+00:00 | 738.58 | 738.58 | 738.29 | 738.29 | 0 |
| 2025-08-02 22:55:00+00:00 | 738.55 | 738.95 | 738.54 | 738.95 | 0 |
| 2025-08-02 23:00:00+00:00 | 738.04 | 738.52 | 738.04 | 738.46 | 0 |
| 2025-08-02 23:05:00+00:00 | 737.48 | 737.90 | 737.48 | 737.90 | 0 |
| 2025-08-02 23:10:00+00:00 | 736.13 | 737.12 | 736.13 | 737.12 | 0 |
| 2025-08-02 23:15:00+00:00 | 735.14 | 735.93 | 735.14 | 735.85 | 0 |
| 2025-08-02 23:20:00+00:00 | 734.08 | 734.75 | 734.08 | 734.75 | 572416 |
| 2025-08-02 23:25:00+00:00 | 732.83 | 733.57 | 732.83 | 733.57 | 3234048 |
| 2025-08-02 23:30:00+00:00 | 732.87 | 732.91 | 732.87 | 732.87 | 1105920 |
| 2025-08-02 23:35:00+00:00 | 734.29 | 734.29 | 732.93 | 732.93 | 351744 |
| 2025-08-02 23:40:00+00:00 | 737.54 | 737.67 | 735.50 | 735.50 | 6521088 |
| 2025-08-02 23:45:00+00:00 | 738.12 | 738.12 | 737.49 | 737.49 | 3059456 |
| 2025-08-02 23:50:00+00:00 | 736.84 | 738.05 | 736.84 | 738.05 | 3493632 |
| 2025-08-02 23:55:00+00:00 | 736.53 | 736.53 | 736.42 | 736.49 | 0 |
| 2025-08-03 00:00:00+00:00 | 736.70 | 737.00 | 736.34 | 736.34 | 0 |
| 2025-08-03 00:05:00+00:00 | 737.64 | 737.69 | 736.92 | 737.06 | 0 |
| 2025-08-03 00:10:00+00:00 | 737.74 | 738.33 | 737.74 | 738.33 | 6247680 |
| 2025-08-03 00:15:00+00:00 | 738.86 | 738.86 | 737.84 | 737.84 | 0 |
| 2025-08-03 00:20:00+00:00 | 737.32 | 738.81 | 737.32 | 738.81 | 417280 |
| 2025-08-03 00:25:00+00:00 | 733.64 | 735.08 | 733.64 | 734.99 | 477184 |
| 2025-08-03 00:30:00+00:00 | 733.62 | 733.66 | 733.62 | 733.66 | 0 |
| 2025-08-03 00:35:00+00:00 | 732.96 | 732.96 | 732.45 | 732.78 | 3169792 |
| 2025-08-03 00:40:00+00:00 | 734.78 | 734.78 | 733.00 | 733.05 | 9036800 |
| 2025-08-03 00:45:00+00:00 | 738.44 | 738.44 | 734.99 | 734.99 | 10731520 |
| 2025-08-03 00:50:00+00:00 | 739.08 | 739.08 | 738.46 | 738.46 | 659456 |
| 2025-08-03 00:55:00+00:00 | 740.52 | 740.61 | 739.69 | 739.69 | 0 |
| 2025-08-03 01:00:00+00:00 | 740.55 | 740.67 | 740.53 | 740.54 | 0 |
| 2025-08-03 01:05:00+00:00 | 740.19 | 740.27 | 739.95 | 740.21 | 4070400 |
| 2025-08-03 01:10:00+00:00 | 741.19 | 741.27 | 740.91 | 740.91 | 0 |
| 2025-08-03 01:15:00+00:00 | 739.63 | 741.27 | 739.63 | 741.27 | 3750912 |
| 2025-08-03 01:20:00+00:00 | 739.60 | 739.69 | 739.25 | 739.60 | 1131264 |
| 2025-08-03 01:25:00+00:00 | 741.34 | 741.34 | 740.28 | 740.28 | 0 |
| 2025-08-03 01:30:00+00:00 | 741.35 | 741.51 | 741.35 | 741.41 | 1394688 |
| 2025-08-03 01:35:00+00:00 | 741.49 | 741.49 | 741.39 | 741.39 | 5556992 |
| 2025-08-03 01:40:00+00:00 | 741.15 | 741.31 | 741.14 | 741.29 | 0 |
| 2025-08-03 01:45:00+00:00 | 740.10 | 741.17 | 740.10 | 741.17 | 0 |
| 2025-08-03 01:50:00+00:00 | 739.27 | 739.91 | 738.82 | 739.91 | 0 |
| 2025-08-03 01:55:00+00:00 | 739.31 | 739.58 | 739.14 | 739.15 | 0 |
| 2025-08-03 02:00:00+00:00 | 740.48 | 740.48 | 739.23 | 739.23 | 72448 |
| 2025-08-03 02:05:00+00:00 | 741.69 | 741.69 | 740.57 | 740.57 | 2524672 |
| 2025-08-03 02:10:00+00:00 | 742.40 | 742.40 | 741.83 | 741.83 | 1532416 |
| 2025-08-03 02:15:00+00:00 | 742.77 | 742.77 | 742.35 | 742.35 | 0 |
| 2025-08-03 02:20:00+00:00 | 742.25 | 742.72 | 742.25 | 742.72 | 0 |
| 2025-08-03 02:25:00+00:00 | 741.71 | 742.08 | 741.71 | 742.08 | 462848 |
| 2025-08-03 02:30:00+00:00 | 741.87 | 741.87 | 741.18 | 741.18 | 0 |
| 2025-08-03 02:35:00+00:00 | 742.47 | 742.47 | 741.84 | 741.85 | 5563136 |
| 2025-08-03 02:40:00+00:00 | 743.37 | 743.37 | 742.73 | 742.73 | 5550848 |
| 2025-08-03 02:45:00+00:00 | 743.55 | 743.55 | 743.40 | 743.40 | 0 |
| 2025-08-03 02:50:00+00:00 | 743.34 | 743.45 | 743.33 | 743.45 | 2184448 |
| 2025-08-03 02:55:00+00:00 | 743.65 | 743.69 | 743.65 | 743.69 | 504576 |
| 2025-08-03 03:00:00+00:00 | 743.50 | 743.88 | 743.50 | 743.69 | 0 |
| 2025-08-03 03:05:00+00:00 | 743.66 | 743.67 | 743.58 | 743.58 | 1363456 |
| 2025-08-03 03:10:00+00:00 | 743.56 | 743.61 | 743.33 | 743.33 | 2441472 |
| 2025-08-03 03:15:00+00:00 | 742.95 | 743.47 | 742.95 | 743.47 | 0 |
| 2025-08-03 03:20:00+00:00 | 743.36 | 743.37 | 743.05 | 743.05 | 1489408 |
| 2025-08-03 03:25:00+00:00 | 742.78 | 743.34 | 742.78 | 743.34 | 678400 |
| 2025-08-03 03:30:00+00:00 | 742.43 | 742.78 | 742.43 | 742.78 | 0 |
| 2025-08-03 03:35:00+00:00 | 742.47 | 742.47 | 742.32 | 742.43 | 2349312 |
| 2025-08-03 03:40:00+00:00 | 743.33 | 743.33 | 742.93 | 743.01 | 3321856 |
| 2025-08-03 03:45:00+00:00 | 743.92 | 743.92 | 743.44 | 743.44 | 0 |
| 2025-08-03 03:50:00+00:00 | 744.20 | 744.20 | 744.02 | 744.02 | 0 |
| 2025-08-03 03:55:00+00:00 | 744.27 | 744.28 | 744.26 | 744.26 | 332288 |
| 2025-08-03 04:00:00+00:00 | 743.47 | 744.27 | 743.47 | 744.27 | 0 |
| 2025-08-03 04:05:00+00:00 | 742.87 | 743.42 | 742.73 | 743.42 | 0 |
| 2025-08-03 04:10:00+00:00 | 742.95 | 743.12 | 742.95 | 743.12 | 0 |
| 2025-08-03 04:15:00+00:00 | 742.81 | 742.95 | 742.77 | 742.95 | 0 |
| 2025-08-03 04:20:00+00:00 | 743.70 | 743.70 | 743.21 | 743.21 | 0 |
| 2025-08-03 04:25:00+00:00 | 743.89 | 744.13 | 743.88 | 744.13 | 335104 |
| 2025-08-03 04:30:00+00:00 | 743.04 | 743.78 | 743.04 | 743.77 | 0 |
| 2025-08-03 04:35:00+00:00 | 742.23 | 742.91 | 741.90 | 742.91 | 0 |
| 2025-08-03 04:40:00+00:00 | 741.85 | 741.88 | 741.73 | 741.73 | 5949952 |
| 2025-08-03 04:45:00+00:00 | 741.66 | 742.05 | 741.66 | 741.86 | 0 |
| 2025-08-03 04:50:00+00:00 | 741.78 | 741.78 | 741.68 | 741.68 | 0 |
| 2025-08-03 04:55:00+00:00 | 742.54 | 742.54 | 741.92 | 741.92 | 0 |
| 2025-08-03 05:00:00+00:00 | 742.89 | 742.91 | 742.88 | 742.91 | 0 |
| 2025-08-03 05:05:00+00:00 | 743.12 | 743.12 | 742.87 | 742.87 | 0 |
| 2025-08-03 05:10:00+00:00 | 743.46 | 743.58 | 743.43 | 743.58 | 0 |
| 2025-08-03 05:15:00+00:00 | 743.11 | 743.32 | 743.11 | 743.32 | 1554944 |
| 2025-08-03 05:20:00+00:00 | 743.54 | 743.54 | 743.11 | 743.11 | 0 |
| 2025-08-03 05:25:00+00:00 | 744.17 | 744.17 | 743.77 | 743.78 | 3699968 |
| 2025-08-03 05:30:00+00:00 | 744.41 | 744.42 | 744.22 | 744.22 | 0 |
| 2025-08-03 05:35:00+00:00 | 744.55 | 744.71 | 744.39 | 744.46 | 2179072 |
| 2025-08-03 05:40:00+00:00 | 744.11 | 744.32 | 744.11 | 744.32 | 0 |
| 2025-08-03 05:45:00+00:00 | 743.66 | 744.10 | 743.66 | 744.10 | 6776320 |
| 2025-08-03 05:50:00+00:00 | 743.98 | 744.01 | 743.75 | 743.75 | 0 |
| 2025-08-03 05:55:00+00:00 | 744.03 | 744.03 | 743.86 | 743.86 | 0 |
| 2025-08-03 06:00:00+00:00 | 744.68 | 744.68 | 744.16 | 744.16 | 0 |
| 2025-08-03 06:05:00+00:00 | 744.78 | 744.93 | 744.76 | 744.93 | 457984 |
| 2025-08-03 06:10:00+00:00 | 743.77 | 744.42 | 743.77 | 744.42 | 3607040 |
| 2025-08-03 06:15:00+00:00 | 743.65 | 743.65 | 743.44 | 743.49 | 0 |
| 2025-08-03 06:20:00+00:00 | 744.20 | 744.20 | 743.59 | 743.69 | 0 |
| 2025-08-03 06:25:00+00:00 | 744.74 | 744.77 | 744.71 | 744.73 | 0 |
| 2025-08-03 06:30:00+00:00 | 744.74 | 744.74 | 744.46 | 744.68 | 0 |
| 2025-08-03 06:35:00+00:00 | 744.48 | 744.65 | 744.47 | 744.65 | 0 |
| 2025-08-03 06:40:00+00:00 | 744.36 | 744.40 | 744.36 | 744.40 | 0 |
| 2025-08-03 06:45:00+00:00 | 744.53 | 744.57 | 744.40 | 744.40 | 0 |
| 2025-08-03 06:50:00+00:00 | 744.54 | 744.54 | 744.46 | 744.51 | 0 |
| 2025-08-03 06:55:00+00:00 | 744.70 | 744.76 | 744.70 | 744.76 | 0 |
| 2025-08-03 07:00:00+00:00 | 745.90 | 745.90 | 744.75 | 744.75 | 0 |
| 2025-08-03 07:05:00+00:00 | 746.12 | 746.12 | 745.92 | 745.92 | 0 |
| 2025-08-03 07:10:00+00:00 | 746.40 | 746.40 | 746.25 | 746.25 | 0 |
| 2025-08-03 07:15:00+00:00 | 746.59 | 746.66 | 746.43 | 746.43 | 0 |
| 2025-08-03 07:20:00+00:00 | 746.55 | 746.55 | 746.55 | 746.55 | 0 |
| 2025-08-03 07:25:00+00:00 | 746.61 | 746.61 | 746.45 | 746.45 | 2881664 |
| 2025-08-03 07:30:00+00:00 | 747.25 | 747.25 | 746.65 | 746.65 | 2476544 |
| 2025-08-03 07:35:00+00:00 | 747.43 | 747.43 | 747.24 | 747.26 | 7520640 |
| 2025-08-03 07:40:00+00:00 | 747.60 | 747.92 | 747.58 | 747.92 | 0 |
| 2025-08-03 07:45:00+00:00 | 747.56 | 747.91 | 747.56 | 747.78 | 0 |
| 2025-08-03 07:50:00+00:00 | 748.00 | 748.01 | 747.73 | 747.73 | 7294208 |
| 2025-08-03 07:55:00+00:00 | 747.83 | 748.00 | 747.83 | 748.00 | 0 |
| 2025-08-03 08:00:00+00:00 | 748.33 | 748.33 | 747.86 | 747.86 | 0 |
| 2025-08-03 08:05:00+00:00 | 748.32 | 748.34 | 748.32 | 748.33 | 909056 |
| 2025-08-03 08:10:00+00:00 | 748.69 | 748.69 | 748.44 | 748.44 | 1193472 |
| 2025-08-03 08:15:00+00:00 | 748.69 | 748.99 | 748.69 | 748.72 | 1719552 |
| 2025-08-03 08:20:00+00:00 | 748.30 | 748.63 | 748.30 | 748.63 | 328960 |
| 2025-08-03 08:25:00+00:00 | 748.14 | 748.28 | 748.14 | 748.21 | 706432 |
| 2025-08-03 08:30:00+00:00 | 748.06 | 748.30 | 748.06 | 748.13 | 0 |
| 2025-08-03 08:35:00+00:00 | 747.70 | 747.99 | 747.70 | 747.97 | 0 |
| 2025-08-03 08:40:00+00:00 | 747.54 | 747.75 | 747.54 | 747.69 | 509184 |
| 2025-08-03 08:45:00+00:00 | 747.20 | 747.54 | 747.20 | 747.54 | 0 |
| 2025-08-03 08:50:00+00:00 | 747.41 | 747.46 | 747.09 | 747.22 | 263424 |
| 2025-08-03 08:55:00+00:00 | 748.42 | 748.43 | 748.18 | 748.18 | 0 |
| 2025-08-03 09:00:00+00:00 | 748.07 | 748.59 | 748.07 | 748.43 | 0 |
| 2025-08-03 09:05:00+00:00 | 747.82 | 748.07 | 747.82 | 748.07 | 0 |
| 2025-08-03 09:10:00+00:00 | 747.44 | 747.44 | 747.30 | 747.30 | 0 |
| 2025-08-03 09:15:00+00:00 | 746.99 | 747.40 | 746.99 | 747.40 | 0 |
| 2025-08-03 09:20:00+00:00 | 747.24 | 747.24 | 747.07 | 747.07 | 4389120 |
| 2025-08-03 09:25:00+00:00 | 747.73 | 747.78 | 747.49 | 747.49 | 0 |
| 2025-08-03 09:30:00+00:00 | 747.67 | 747.70 | 747.67 | 747.70 | 0 |
| 2025-08-03 09:35:00+00:00 | 747.13 | 747.66 | 747.13 | 747.66 | 386688 |
| 2025-08-03 09:40:00+00:00 | 746.65 | 746.84 | 746.65 | 746.84 | 1328384 |
| 2025-08-03 09:45:00+00:00 | 746.67 | 746.71 | 746.56 | 746.56 | 2014208 |
| 2025-08-03 09:50:00+00:00 | 746.84 | 746.90 | 746.67 | 746.67 | 0 |
| 2025-08-03 09:55:00+00:00 | 747.35 | 747.35 | 747.01 | 747.01 | 3403136 |
| 2025-08-03 10:00:00+00:00 | 747.71 | 747.72 | 747.65 | 747.65 | 0 |
| 2025-08-03 10:05:00+00:00 | 748.72 | 748.74 | 748.03 | 748.03 | 2016768 |
| 2025-08-03 10:10:00+00:00 | 749.22 | 749.22 | 748.91 | 748.91 | 0 |
| 2025-08-03 10:15:00+00:00 | 749.09 | 749.21 | 749.09 | 749.21 | 1749120 |
| 2025-08-03 10:20:00+00:00 | 749.04 | 749.10 | 749.04 | 749.08 | 0 |
| 2025-08-03 10:25:00+00:00 | 749.03 | 749.03 | 748.93 | 748.93 | 1463168 |
| 2025-08-03 10:30:00+00:00 | 749.07 | 749.07 | 748.93 | 748.93 | 0 |
| 2025-08-03 10:35:00+00:00 | 749.20 | 749.22 | 749.11 | 749.11 | 475392 |
| 2025-08-03 10:40:00+00:00 | 749.30 | 749.30 | 749.30 | 749.30 | 0 |
| 2025-08-03 10:45:00+00:00 | 749.98 | 749.98 | 749.29 | 749.31 | 0 |
| 2025-08-03 10:50:00+00:00 | 749.98 | 750.08 | 749.93 | 750.06 | 0 |
| 2025-08-03 10:55:00+00:00 | 750.10 | 750.10 | 749.83 | 749.83 | 8345728 |
| 2025-08-03 11:00:00+00:00 | 750.49 | 750.49 | 750.10 | 750.10 | 2305024 |
| 2025-08-03 11:05:00+00:00 | 750.81 | 750.83 | 750.53 | 750.53 | 1170176 |
| 2025-08-03 11:10:00+00:00 | 751.98 | 751.98 | 751.02 | 751.02 | 1621888 |
| 2025-08-03 11:15:00+00:00 | 752.43 | 753.01 | 752.18 | 752.18 | 12089984 |
| 2025-08-03 11:20:00+00:00 | 752.38 | 752.38 | 752.31 | 752.38 | 0 |
| 2025-08-03 11:25:00+00:00 | 751.83 | 752.32 | 751.83 | 752.32 | 0 |
| 2025-08-03 11:30:00+00:00 | 750.75 | 751.77 | 750.75 | 751.77 | 2426112 |
| 2025-08-03 11:35:00+00:00 | 750.05 | 750.76 | 750.04 | 750.76 | 0 |
| 2025-08-03 11:40:00+00:00 | 749.44 | 749.66 | 749.43 | 749.66 | 4722176 |
| 2025-08-03 11:45:00+00:00 | 750.22 | 750.22 | 749.42 | 749.42 | 0 |
| 2025-08-03 11:50:00+00:00 | 749.98 | 750.17 | 749.98 | 750.17 | 0 |
| 2025-08-03 11:55:00+00:00 | 749.44 | 749.79 | 749.44 | 749.79 | 873344 |
| 2025-08-03 12:00:00+00:00 | 748.54 | 749.36 | 748.54 | 749.36 | 552832 |
| 2025-08-03 12:05:00+00:00 | 748.74 | 748.77 | 748.58 | 748.58 | 186752 |
| 2025-08-03 12:10:00+00:00 | 748.13 | 748.74 | 748.13 | 748.74 | 0 |
| 2025-08-03 12:15:00+00:00 | 747.66 | 748.04 | 747.66 | 748.04 | 3473280 |
| 2025-08-03 12:20:00+00:00 | 747.68 | 747.80 | 747.68 | 747.80 | 0 |
| 2025-08-03 12:25:00+00:00 | 747.52 | 747.52 | 747.31 | 747.38 | 2903808 |
| 2025-08-03 12:30:00+00:00 | 748.24 | 748.24 | 747.64 | 747.64 | 0 |
| 2025-08-03 12:35:00+00:00 | 747.78 | 748.09 | 747.72 | 748.09 | 3423744 |
| 2025-08-03 12:40:00+00:00 | 748.21 | 748.21 | 747.89 | 747.89 | 0 |
| 2025-08-03 12:45:00+00:00 | 749.29 | 749.29 | 748.36 | 748.36 | 4152448 |
| 2025-08-03 12:50:00+00:00 | 749.78 | 749.78 | 749.38 | 749.38 | 0 |
| 2025-08-03 12:55:00+00:00 | 749.98 | 750.26 | 749.95 | 750.26 | 4190080 |
| 2025-08-03 13:00:00+00:00 | 749.81 | 749.96 | 749.74 | 749.96 | 165504 |
| 2025-08-03 13:05:00+00:00 | 750.63 | 750.76 | 749.98 | 749.98 | 2248192 |
| 2025-08-03 13:10:00+00:00 | 750.14 | 750.28 | 750.11 | 750.28 | 3665536 |
| 2025-08-03 13:15:00+00:00 | 749.99 | 750.64 | 749.99 | 750.64 | 0 |
| 2025-08-03 13:20:00+00:00 | 749.59 | 749.96 | 749.51 | 749.96 | 4675968 |
| 2025-08-03 13:25:00+00:00 | 749.42 | 749.42 | 749.37 | 749.38 | 0 |
| 2025-08-03 13:30:00+00:00 | 750.16 | 750.16 | 749.82 | 749.82 | 4886528 |
| 2025-08-03 13:35:00+00:00 | 750.45 | 750.45 | 750.14 | 750.14 | 326528 |
| 2025-08-03 13:40:00+00:00 | 750.79 | 750.86 | 750.62 | 750.68 | 0 |
| 2025-08-03 13:45:00+00:00 | 750.13 | 750.44 | 750.13 | 750.33 | 7014144 |
| 2025-08-03 13:50:00+00:00 | 749.57 | 750.00 | 749.44 | 750.00 | 0 |
| 2025-08-03 13:55:00+00:00 | 750.53 | 750.54 | 749.94 | 749.95 | 0 |
| 2025-08-03 14:00:00+00:00 | 750.10 | 750.85 | 750.10 | 750.58 | 5395200 |
| 2025-08-03 14:05:00+00:00 | 750.31 | 750.31 | 750.10 | 750.10 | 2054528 |
| 2025-08-03 14:10:00+00:00 | 750.06 | 750.51 | 750.06 | 750.51 | 0 |
| 2025-08-03 14:15:00+00:00 | 749.13 | 749.86 | 749.05 | 749.86 | 3794304 |
| 2025-08-03 14:20:00+00:00 | 747.91 | 748.54 | 747.84 | 748.54 | 0 |
| 2025-08-03 14:25:00+00:00 | 747.75 | 747.94 | 747.75 | 747.94 | 2598144 |
| 2025-08-03 14:30:00+00:00 | 747.26 | 747.80 | 747.26 | 747.80 | 0 |
| 2025-08-03 14:35:00+00:00 | 747.19 | 747.26 | 747.19 | 747.24 | 0 |
| 2025-08-03 14:40:00+00:00 | 747.89 | 747.89 | 747.62 | 747.77 | 0 |
| 2025-08-03 14:45:00+00:00 | 747.19 | 747.80 | 747.19 | 747.80 | 2976000 |
| 2025-08-03 14:50:00+00:00 | 747.33 | 747.33 | 747.16 | 747.16 | 0 |
| 2025-08-03 14:55:00+00:00 | 748.18 | 748.18 | 747.96 | 747.98 | 0 |
| 2025-08-03 15:00:00+00:00 | 747.29 | 748.14 | 747.29 | 748.14 | 0 |
| 2025-08-03 15:05:00+00:00 | 747.20 | 747.29 | 747.18 | 747.29 | 0 |
| 2025-08-03 15:10:00+00:00 | 746.83 | 746.94 | 746.79 | 746.87 | 0 |
| 2025-08-03 15:15:00+00:00 | 747.62 | 747.62 | 746.98 | 746.98 | 313984 |
| 2025-08-03 15:20:00+00:00 | 747.58 | 747.67 | 747.58 | 747.67 | 0 |
| 2025-08-03 15:25:00+00:00 | 747.07 | 747.15 | 747.07 | 747.07 | 0 |
| 2025-08-03 15:30:00+00:00 | 746.31 | 747.35 | 746.31 | 747.35 | 2567552 |
| 2025-08-03 15:35:00+00:00 | 746.39 | 746.40 | 746.38 | 746.38 | 0 |
| 2025-08-03 15:40:00+00:00 | 747.42 | 747.42 | 746.44 | 746.44 | 0 |
| 2025-08-03 15:45:00+00:00 | 747.99 | 748.09 | 747.40 | 747.40 | 0 |
| 2025-08-03 15:50:00+00:00 | 748.19 | 748.19 | 748.02 | 748.02 | 0 |
| 2025-08-03 15:55:00+00:00 | 748.45 | 748.47 | 748.25 | 748.27 | 700800 |
| 2025-08-03 16:00:00+00:00 | 748.50 | 748.52 | 748.43 | 748.43 | 0 |
| 2025-08-03 16:05:00+00:00 | 748.67 | 748.70 | 748.53 | 748.54 | 0 |
| 2025-08-03 16:10:00+00:00 | 748.25 | 748.63 | 748.25 | 748.63 | 2303232 |
| 2025-08-03 16:15:00+00:00 | 747.66 | 748.20 | 747.66 | 748.20 | 0 |
| 2025-08-03 16:20:00+00:00 | 747.77 | 747.77 | 747.65 | 747.71 | 545536 |
| 2025-08-03 16:25:00+00:00 | 747.81 | 747.86 | 747.76 | 747.79 | 0 |
| 2025-08-03 16:30:00+00:00 | 749.08 | 749.08 | 748.25 | 748.25 | 0 |
| 2025-08-03 16:35:00+00:00 | 750.03 | 750.04 | 749.35 | 749.35 | 0 |
| 2025-08-03 16:40:00+00:00 | 749.78 | 750.30 | 749.78 | 750.30 | 0 |
| 2025-08-03 16:45:00+00:00 | 750.33 | 750.33 | 749.80 | 749.80 | 0 |
| 2025-08-03 16:50:00+00:00 | 751.42 | 751.42 | 750.46 | 750.46 | 234733696 |
| 2025-08-03 16:55:00+00:00 | 751.39 | 751.52 | 751.37 | 751.39 | 0 |
| 2025-08-03 17:00:00+00:00 | 750.71 | 751.39 | 750.71 | 751.39 | 234334720 |
| 2025-08-03 17:05:00+00:00 | 751.30 | 751.38 | 750.74 | 750.74 | 513891584 |
| 2025-08-03 17:10:00+00:00 | 751.65 | 751.66 | 751.47 | 751.51 | 0 |
| 2025-08-03 17:15:00+00:00 | 750.91 | 751.77 | 750.91 | 751.64 | 1286912 |
| 2025-08-03 17:20:00+00:00 | 750.91 | 750.96 | 750.91 | 750.96 | 538624 |
| 2025-08-03 17:25:00+00:00 | 750.53 | 750.64 | 750.38 | 750.38 | 0 |
| 2025-08-03 17:30:00+00:00 | 750.63 | 750.63 | 750.33 | 750.48 | 3018752 |
| 2025-08-03 17:35:00+00:00 | 750.61 | 750.71 | 750.49 | 750.71 | 2321920 |
| 2025-08-03 17:40:00+00:00 | 750.66 | 750.90 | 750.66 | 750.90 | 1419264 |
| 2025-08-03 17:45:00+00:00 | 750.65 | 750.65 | 750.26 | 750.64 | 0 |
| 2025-08-03 17:50:00+00:00 | 750.82 | 750.82 | 750.58 | 750.58 | 0 |
| 2025-08-03 17:55:00+00:00 | 751.29 | 751.29 | 751.02 | 751.02 | 0 |
| 2025-08-03 18:00:00+00:00 | 751.19 | 751.46 | 751.19 | 751.27 | 0 |
| 2025-08-03 18:05:00+00:00 | 750.93 | 751.19 | 750.88 | 751.19 | 0 |
| 2025-08-03 18:10:00+00:00 | 750.91 | 750.91 | 750.87 | 750.88 | 0 |
| 2025-08-03 18:15:00+00:00 | 750.45 | 750.86 | 750.45 | 750.86 | 0 |
| 2025-08-03 18:20:00+00:00 | 750.50 | 750.55 | 750.41 | 750.41 | 0 |
| 2025-08-03 18:25:00+00:00 | 751.14 | 751.22 | 750.61 | 750.61 | 0 |
| 2025-08-03 18:30:00+00:00 | 750.94 | 751.08 | 750.94 | 751.08 | 0 |
| 2025-08-03 18:35:00+00:00 | 750.21 | 750.81 | 750.21 | 750.81 | 0 |
| 2025-08-03 18:40:00+00:00 | 750.17 | 750.17 | 750.09 | 750.09 | 0 |
| 2025-08-03 18:45:00+00:00 | 750.55 | 750.63 | 750.11 | 750.11 | 0 |
| 2025-08-03 18:50:00+00:00 | 751.28 | 751.28 | 750.88 | 750.88 | 0 |
| 2025-08-03 18:55:00+00:00 | 752.07 | 752.08 | 751.58 | 751.58 | 0 |
| 2025-08-03 19:00:00+00:00 | 752.11 | 752.19 | 752.11 | 752.11 | 0 |
| 2025-08-03 19:05:00+00:00 | 751.96 | 752.13 | 751.94 | 752.13 | 0 |
| 2025-08-03 19:10:00+00:00 | 752.21 | 752.21 | 751.99 | 751.99 | 0 |
| 2025-08-03 19:15:00+00:00 | 752.72 | 752.72 | 752.15 | 752.20 | 0 |
| 2025-08-03 19:20:00+00:00 | 753.17 | 753.17 | 752.75 | 752.75 | 0 |
| 2025-08-03 19:25:00+00:00 | 754.17 | 754.26 | 754.14 | 754.26 | 0 |
| 2025-08-03 19:30:00+00:00 | 754.32 | 754.32 | 754.14 | 754.14 | 0 |
| 2025-08-03 19:35:00+00:00 | 754.89 | 754.90 | 754.45 | 754.45 | 0 |
| 2025-08-03 19:40:00+00:00 | 754.41 | 754.98 | 754.41 | 754.98 | 768384 |
| 2025-08-03 19:45:00+00:00 | 753.85 | 753.88 | 753.80 | 753.88 | 0 |
| 2025-08-03 19:50:00+00:00 | 753.20 | 753.62 | 753.20 | 753.62 | 0 |
| 2025-08-03 19:55:00+00:00 | 752.86 | 753.07 | 752.86 | 753.02 | 0 |
| 2025-08-03 20:00:00+00:00 | 752.18 | 752.80 | 752.18 | 752.80 | 0 |
| 2025-08-03 20:05:00+00:00 | 751.76 | 752.16 | 751.76 | 752.16 | 0 |
| 2025-08-03 20:10:00+00:00 | 751.67 | 751.80 | 751.67 | 751.80 | 0 |
| 2025-08-03 20:15:00+00:00 | 751.07 | 751.67 | 751.07 | 751.67 | 0 |
| 2025-08-03 20:20:00+00:00 | 750.85 | 751.07 | 750.83 | 751.07 | 0 |
| 2025-08-03 20:25:00+00:00 | 750.98 | 750.98 | 750.72 | 750.76 | 0 |
| 2025-08-03 20:30:00+00:00 | 750.85 | 750.97 | 750.75 | 750.97 | 0 |
| 2025-08-03 20:35:00+00:00 | 751.00 | 751.00 | 750.82 | 750.94 | 1430400 |
| 2025-08-03 20:40:00+00:00 | 751.80 | 751.80 | 751.32 | 751.32 | 0 |
| 2025-08-03 20:45:00+00:00 | 751.88 | 751.93 | 751.77 | 751.77 | 217472 |
| 2025-08-03 20:50:00+00:00 | 751.89 | 751.96 | 751.88 | 751.88 | 0 |
| 2025-08-03 20:55:00+00:00 | 751.90 | 751.90 | 751.63 | 751.63 | 0 |
| 2025-08-03 21:00:00+00:00 | 751.41 | 751.83 | 751.41 | 751.83 | 0 |
| 2025-08-03 21:05:00+00:00 | 751.45 | 751.45 | 751.30 | 751.30 | 0 |
| 2025-08-03 21:10:00+00:00 | 751.61 | 751.61 | 751.44 | 751.44 | 0 |
| 2025-08-03 21:15:00+00:00 | 752.27 | 752.27 | 751.78 | 751.78 | 0 |
| 2025-08-03 21:20:00+00:00 | 752.64 | 752.64 | 752.21 | 752.21 | 4010368 |
| 2025-08-03 21:25:00+00:00 | 753.23 | 753.23 | 753.03 | 753.03 | 2191232 |
| 2025-08-03 21:30:00+00:00 | 753.03 | 753.36 | 753.03 | 753.36 | 495104 |
| 2025-08-03 21:35:00+00:00 | 753.17 | 753.18 | 753.13 | 753.13 | 0 |
| 2025-08-03 21:40:00+00:00 | 753.15 | 753.15 | 753.02 | 753.02 | 0 |
| 2025-08-03 21:45:00+00:00 | 752.60 | 753.10 | 752.60 | 753.10 | 0 |
| 2025-08-03 21:50:00+00:00 | 752.75 | 752.75 | 752.62 | 752.62 | 0 |
| 2025-08-03 21:55:00+00:00 | 753.21 | 753.22 | 752.93 | 752.93 | 3069696 |
| 2025-08-03 22:00:00+00:00 | 753.45 | 753.50 | 753.23 | 753.23 | 0 |
| 2025-08-03 22:05:00+00:00 | 752.59 | 753.30 | 752.59 | 753.30 | 0 |
| 2025-08-03 22:10:00+00:00 | 752.47 | 752.47 | 752.32 | 752.32 | 0 |
| 2025-08-03 22:15:00+00:00 | 752.29 | 752.31 | 752.14 | 752.14 | 3180416 |
| 2025-08-03 22:20:00+00:00 | 751.76 | 752.26 | 751.76 | 752.26 | 0 |
| 2025-08-03 22:25:00+00:00 | 751.54 | 751.54 | 751.45 | 751.45 | 0 |
| 2025-08-03 22:30:00+00:00 | 751.83 | 751.83 | 751.56 | 751.56 | 0 |
| 2025-08-03 22:35:00+00:00 | 752.37 | 752.37 | 751.92 | 751.92 | 0 |
| 2025-08-03 22:40:00+00:00 | 752.15 | 752.15 | 752.04 | 752.07 | 0 |
| 2025-08-03 22:45:00+00:00 | 752.17 | 752.25 | 752.17 | 752.18 | 2333824 |
| 2025-08-03 22:50:00+00:00 | 752.56 | 752.56 | 752.19 | 752.19 | 0 |
| 2025-08-03 22:55:00+00:00 | 752.28 | 752.65 | 752.28 | 752.65 | 1228288 |
| 2025-08-03 23:00:00+00:00 | 752.39 | 752.39 | 752.28 | 752.32 | 0 |
| 2025-08-03 23:05:00+00:00 | 752.98 | 752.98 | 752.75 | 752.75 | 2433024 |
| 2025-08-03 23:10:00+00:00 | 753.72 | 753.72 | 753.64 | 753.66 | 0 |
| 2025-08-03 23:15:00+00:00 | 753.25 | 753.71 | 753.25 | 753.71 | 0 |
| 2025-08-03 23:20:00+00:00 | 753.54 | 753.55 | 753.33 | 753.33 | 0 |
| 2025-08-03 23:25:00+00:00 | 753.58 | 753.58 | 753.50 | 753.54 | 1249408 |
| 2025-08-03 23:30:00+00:00 | 753.37 | 753.49 | 753.30 | 753.49 | 0 |
| 2025-08-03 23:35:00+00:00 | 752.87 | 753.34 | 752.87 | 753.34 | 1751808 |
| 2025-08-03 23:40:00+00:00 | 752.29 | 752.45 | 752.28 | 752.38 | 826496 |
| 2025-08-03 23:45:00+00:00 | 751.94 | 752.09 | 751.93 | 751.93 | 0 |
| 2025-08-03 23:50:00+00:00 | 751.43 | 751.88 | 751.43 | 751.88 | 0 |
| 2025-08-03 23:55:00+00:00 | 751.57 | 751.57 | 751.29 | 751.29 | 0 |
| 2025-08-04 00:00:00+00:00 | 751.32 | 751.57 | 751.32 | 751.57 | 0 |
| 2025-08-04 00:05:00+00:00 | 751.12 | 751.31 | 751.12 | 751.31 | 0 |
| 2025-08-04 00:10:00+00:00 | 751.05 | 751.05 | 750.93 | 750.93 | 0 |
| 2025-08-04 00:15:00+00:00 | 751.06 | 751.06 | 751.02 | 751.02 | 0 |
| 2025-08-04 00:20:00+00:00 | 752.30 | 752.30 | 751.23 | 751.23 | 0 |
| 2025-08-04 00:25:00+00:00 | 752.90 | 753.01 | 752.61 | 753.01 | 840704 |
| 2025-08-04 00:30:00+00:00 | 753.29 | 753.29 | 753.18 | 753.21 | 4254848 |
| 2025-08-04 00:35:00+00:00 | 754.48 | 754.48 | 753.35 | 753.35 | 0 |
| 2025-08-04 00:40:00+00:00 | 755.26 | 755.26 | 754.99 | 754.99 | 0 |
| 2025-08-04 00:45:00+00:00 | 756.91 | 756.91 | 755.27 | 755.27 | 2270208 |
| 2025-08-04 00:50:00+00:00 | 757.93 | 757.93 | 757.02 | 757.02 | 1202944 |
| 2025-08-04 00:55:00+00:00 | 758.51 | 758.51 | 758.13 | 758.13 | 691840 |
| 2025-08-04 01:00:00+00:00 | 758.08 | 758.50 | 758.08 | 758.50 | 0 |
| 2025-08-04 01:05:00+00:00 | 757.45 | 757.82 | 757.45 | 757.82 | 3347072 |
| 2025-08-04 01:10:00+00:00 | 756.83 | 756.83 | 756.63 | 756.73 | 0 |
| 2025-08-04 01:15:00+00:00 | 756.45 | 756.68 | 756.45 | 756.66 | 335744 |
| 2025-08-04 01:20:00+00:00 | 756.22 | 756.42 | 756.22 | 756.42 | 0 |
| 2025-08-04 01:25:00+00:00 | 756.80 | 756.85 | 756.38 | 756.38 | 1939200 |
| 2025-08-04 01:30:00+00:00 | 756.77 | 756.77 | 756.44 | 756.44 | 1285760 |
| 2025-08-04 01:35:00+00:00 | 756.60 | 756.77 | 756.60 | 756.73 | 2846080 |
| 2025-08-04 01:40:00+00:00 | 755.92 | 756.15 | 755.92 | 756.15 | 0 |
| 2025-08-04 01:45:00+00:00 | 755.25 | 755.90 | 755.25 | 755.90 | 0 |
| 2025-08-04 01:50:00+00:00 | 755.15 | 755.31 | 755.15 | 755.31 | 0 |
| 2025-08-04 01:55:00+00:00 | 754.63 | 754.97 | 754.63 | 754.97 | 0 |
| 2025-08-04 02:00:00+00:00 | 753.91 | 754.70 | 753.91 | 754.70 | 0 |
| 2025-08-04 02:05:00+00:00 | 753.59 | 753.88 | 753.59 | 753.88 | 0 |
| 2025-08-04 02:10:00+00:00 | 753.08 | 753.38 | 753.08 | 753.38 | 3683584 |
| 2025-08-04 02:15:00+00:00 | 753.27 | 753.27 | 752.61 | 753.07 | 0 |
| 2025-08-04 02:20:00+00:00 | 753.14 | 753.24 | 753.11 | 753.24 | 0 |
| 2025-08-04 02:25:00+00:00 | 754.35 | 754.48 | 753.74 | 753.74 | 0 |
| 2025-08-04 02:30:00+00:00 | 755.09 | 755.09 | 754.56 | 754.56 | 0 |
| 2025-08-04 02:35:00+00:00 | 754.69 | 755.01 | 754.68 | 755.01 | 2569728 |
| 2025-08-04 02:40:00+00:00 | 754.15 | 754.39 | 754.15 | 754.35 | 0 |
| 2025-08-04 02:45:00+00:00 | 754.55 | 754.55 | 753.87 | 754.14 | 0 |
| 2025-08-04 02:50:00+00:00 | 755.21 | 755.21 | 754.59 | 754.59 | 2426624 |
| 2025-08-04 02:55:00+00:00 | 756.20 | 756.20 | 755.88 | 755.93 | 0 |
| 2025-08-04 03:00:00+00:00 | 756.24 | 756.39 | 756.24 | 756.39 | 3918976 |
| 2025-08-04 03:05:00+00:00 | 755.93 | 756.09 | 755.93 | 756.08 | 0 |
| 2025-08-04 03:10:00+00:00 | 755.76 | 755.90 | 755.76 | 755.90 | 0 |
| 2025-08-04 03:15:00+00:00 | 754.96 | 755.77 | 754.96 | 755.77 | 3698176 |
| 2025-08-04 03:20:00+00:00 | 754.97 | 754.99 | 754.97 | 754.99 | 0 |
| 2025-08-04 03:25:00+00:00 | 754.87 | 754.88 | 754.76 | 754.76 | 0 |
| 2025-08-04 03:30:00+00:00 | 754.46 | 754.87 | 754.46 | 754.87 | 0 |
| 2025-08-04 03:35:00+00:00 | 754.23 | 754.46 | 754.23 | 754.46 | 1954304 |
| 2025-08-04 03:40:00+00:00 | 754.46 | 754.46 | 754.19 | 754.19 | 2571520 |
| 2025-08-04 03:45:00+00:00 | 754.46 | 754.52 | 754.46 | 754.48 | 0 |
| 2025-08-04 03:50:00+00:00 | 754.74 | 754.74 | 754.51 | 754.51 | 0 |
| 2025-08-04 03:55:00+00:00 | 754.49 | 754.62 | 754.49 | 754.61 | 2436608 |
| 2025-08-04 04:00:00+00:00 | 754.52 | 754.52 | 754.27 | 754.46 | 1426688 |
| 2025-08-04 04:05:00+00:00 | 754.65 | 754.69 | 754.51 | 754.56 | 0 |
| 2025-08-04 04:10:00+00:00 | 754.69 | 754.79 | 754.69 | 754.69 | 4033408 |
| 2025-08-04 04:15:00+00:00 | 754.29 | 754.32 | 754.29 | 754.31 | 0 |
| 2025-08-04 04:20:00+00:00 | 753.73 | 754.02 | 753.71 | 754.02 | 197376 |
| 2025-08-04 04:25:00+00:00 | 753.98 | 753.98 | 753.62 | 753.62 | 1468288 |
| 2025-08-04 04:30:00+00:00 | 753.65 | 754.11 | 753.65 | 754.11 | 0 |
| 2025-08-04 04:35:00+00:00 | 753.49 | 753.74 | 753.49 | 753.74 | 2773760 |
| 2025-08-04 04:40:00+00:00 | 753.17 | 753.36 | 753.13 | 753.35 | 0 |
| 2025-08-04 04:45:00+00:00 | 753.44 | 753.44 | 753.15 | 753.15 | 0 |
| 2025-08-04 04:50:00+00:00 | 753.81 | 753.83 | 753.45 | 753.45 | 985216 |
| 2025-08-04 04:55:00+00:00 | 753.75 | 753.86 | 753.75 | 753.86 | 5577216 |
| 2025-08-04 05:00:00+00:00 | 754.13 | 754.13 | 753.82 | 753.82 | 0 |
| 2025-08-04 05:05:00+00:00 | 753.58 | 754.07 | 753.56 | 754.07 | 0 |
| 2025-08-04 05:10:00+00:00 | 752.74 | 753.24 | 752.73 | 753.24 | 0 |
| 2025-08-04 05:15:00+00:00 | 752.40 | 752.57 | 752.40 | 752.56 | 3089024 |
| 2025-08-04 05:20:00+00:00 | 752.65 | 752.65 | 752.38 | 752.38 | 725376 |
| 2025-08-04 05:25:00+00:00 | 752.71 | 752.76 | 752.71 | 752.76 | 829568 |
| 2025-08-04 05:30:00+00:00 | 752.74 | 752.74 | 752.65 | 752.65 | 0 |
| 2025-08-04 05:35:00+00:00 | 752.64 | 752.67 | 752.44 | 752.67 | 1410944 |
| 2025-08-04 05:40:00+00:00 | 752.79 | 753.12 | 752.79 | 753.12 | 0 |
| 2025-08-04 05:45:00+00:00 | 752.72 | 752.90 | 752.58 | 752.90 | 6019200 |
| 2025-08-04 05:50:00+00:00 | 753.16 | 753.17 | 752.71 | 752.71 | 364544 |
| 2025-08-04 05:55:00+00:00 | 754.00 | 754.00 | 753.50 | 753.50 | 0 |
| 2025-08-04 06:00:00+00:00 | 754.19 | 754.28 | 754.02 | 754.02 | 5773056 |
| 2025-08-04 06:05:00+00:00 | 753.99 | 753.99 | 753.92 | 753.92 | 0 |
| 2025-08-04 06:10:00+00:00 | 753.83 | 754.12 | 753.83 | 754.11 | 0 |
| 2025-08-04 06:15:00+00:00 | 753.23 | 753.72 | 753.23 | 753.72 | 2798208 |
| 2025-08-04 06:20:00+00:00 | 753.31 | 753.31 | 752.87 | 752.87 | 6676224 |
| 2025-08-04 06:25:00+00:00 | 752.67 | 752.97 | 752.67 | 752.97 | 0 |
| 2025-08-04 06:30:00+00:00 | 752.82 | 753.00 | 752.81 | 752.81 | 0 |
| 2025-08-04 06:35:00+00:00 | 753.02 | 753.11 | 752.89 | 752.89 | 2102784 |
| 2025-08-04 06:40:00+00:00 | 753.49 | 753.49 | 752.81 | 752.81 | 0 |
| 2025-08-04 06:45:00+00:00 | 753.12 | 753.67 | 753.12 | 753.67 | 6046976 |
| 2025-08-04 06:50:00+00:00 | 753.85 | 753.85 | 753.28 | 753.28 | 1875328 |
| 2025-08-04 06:55:00+00:00 | 754.77 | 754.77 | 754.40 | 754.50 | 0 |
| 2025-08-04 07:00:00+00:00 | 754.90 | 754.90 | 754.76 | 754.76 | 2792192 |
| 2025-08-04 07:05:00+00:00 | 755.32 | 755.39 | 755.23 | 755.39 | 883072 |
| 2025-08-04 07:10:00+00:00 | 755.66 | 755.66 | 755.43 | 755.43 | 0 |
| 2025-08-04 07:15:00+00:00 | 755.59 | 755.64 | 755.59 | 755.64 | 0 |
| 2025-08-04 07:20:00+00:00 | 755.66 | 755.66 | 755.60 | 755.60 | 0 |
| 2025-08-04 07:25:00+00:00 | 756.11 | 756.11 | 755.75 | 755.75 | 0 |
| 2025-08-04 07:30:00+00:00 | 756.14 | 756.23 | 756.11 | 756.11 | 0 |
| 2025-08-04 07:35:00+00:00 | 756.64 | 756.64 | 756.07 | 756.07 | 5062784 |
| 2025-08-04 07:40:00+00:00 | 756.95 | 757.06 | 756.95 | 757.06 | 948864 |
| 2025-08-04 07:45:00+00:00 | 757.16 | 757.16 | 756.99 | 756.99 | 0 |
| 2025-08-04 07:50:00+00:00 | 757.66 | 757.66 | 757.64 | 757.66 | 2541440 |
| 2025-08-04 07:55:00+00:00 | 757.60 | 757.60 | 757.42 | 757.42 | 2394368 |
| 2025-08-04 08:00:00+00:00 | 757.57 | 757.58 | 757.41 | 757.58 | 0 |
| 2025-08-04 08:05:00+00:00 | 757.70 | 757.70 | 757.54 | 757.54 | 809472 |
| 2025-08-04 08:10:00+00:00 | 757.82 | 757.90 | 757.82 | 757.88 | 0 |
| 2025-08-04 08:15:00+00:00 | 758.10 | 758.16 | 757.90 | 757.90 | 578304 |
| 2025-08-04 08:20:00+00:00 | 758.88 | 758.89 | 758.39 | 758.39 | 2073216 |
| 2025-08-04 08:25:00+00:00 | 758.23 | 758.81 | 758.23 | 758.81 | 0 |
| 2025-08-04 08:30:00+00:00 | 757.53 | 758.17 | 757.42 | 758.17 | 5329920 |
| 2025-08-04 08:35:00+00:00 | 757.68 | 757.68 | 757.12 | 757.12 | 0 |
| 2025-08-04 08:40:00+00:00 | 758.93 | 758.97 | 758.22 | 758.22 | 8680448 |
| 2025-08-04 08:45:00+00:00 | 758.90 | 758.91 | 758.90 | 758.91 | 0 |
| 2025-08-04 08:50:00+00:00 | 758.60 | 758.84 | 758.51 | 758.84 | 8417152 |
| 2025-08-04 08:55:00+00:00 | 758.10 | 758.51 | 758.10 | 758.51 | 0 |
| 2025-08-04 09:00:00+00:00 | 758.60 | 758.61 | 758.60 | 758.61 | 2866688 |
| 2025-08-04 09:05:00+00:00 | 758.91 | 759.02 | 758.73 | 758.73 | 0 |
| 2025-08-04 09:10:00+00:00 | 758.83 | 758.83 | 758.78 | 758.78 | 0 |
| 2025-08-04 09:15:00+00:00 | 758.84 | 758.87 | 758.84 | 758.84 | 1299200 |
| 2025-08-04 09:20:00+00:00 | 759.32 | 759.32 | 758.91 | 758.91 | 0 |
| 2025-08-04 09:25:00+00:00 | 759.61 | 759.62 | 759.51 | 759.52 | 8254336 |
| 2025-08-04 09:30:00+00:00 | 759.56 | 759.79 | 759.56 | 759.60 | 0 |
| 2025-08-04 09:35:00+00:00 | 759.35 | 759.54 | 759.35 | 759.54 | 0 |
| 2025-08-04 09:40:00+00:00 | 759.13 | 759.26 | 759.13 | 759.26 | 3306496 |
| 2025-08-04 09:45:00+00:00 | 757.61 | 759.07 | 757.61 | 759.07 | 0 |
| 2025-08-04 09:50:00+00:00 | 758.04 | 758.23 | 757.91 | 757.91 | 0 |
| 2025-08-04 09:55:00+00:00 | 757.43 | 757.80 | 757.43 | 757.80 | 0 |
| 2025-08-04 10:00:00+00:00 | 756.74 | 757.46 | 756.74 | 757.46 | 1740288 |
| 2025-08-04 10:05:00+00:00 | 757.71 | 757.71 | 756.93 | 756.94 | 990208 |
| 2025-08-04 10:10:00+00:00 | 758.10 | 758.10 | 757.90 | 757.90 | 9310976 |
| 2025-08-04 10:15:00+00:00 | 758.19 | 758.68 | 758.19 | 758.23 | 0 |
| 2025-08-04 10:20:00+00:00 | 758.14 | 758.26 | 758.12 | 758.12 | 504064 |
| 2025-08-04 10:25:00+00:00 | 757.91 | 758.18 | 757.91 | 758.18 | 2054272 |
| 2025-08-04 10:30:00+00:00 | 757.83 | 757.94 | 757.81 | 757.94 | 1292928 |
| 2025-08-04 10:35:00+00:00 | 758.04 | 758.04 | 757.85 | 757.85 | 0 |
| 2025-08-04 10:40:00+00:00 | 757.56 | 757.79 | 757.56 | 757.79 | 4064512 |
| 2025-08-04 10:45:00+00:00 | 757.58 | 757.61 | 757.42 | 757.61 | 0 |
| 2025-08-04 10:50:00+00:00 | 757.92 | 757.92 | 757.69 | 757.69 | 462080 |
| 2025-08-04 10:55:00+00:00 | 757.28 | 757.86 | 757.27 | 757.86 | 3460608 |
| 2025-08-04 11:00:00+00:00 | 756.94 | 757.35 | 756.94 | 757.35 | 0 |
| 2025-08-04 11:05:00+00:00 | 756.74 | 756.74 | 756.61 | 756.61 | 0 |
| 2025-08-04 11:10:00+00:00 | 756.91 | 756.98 | 756.91 | 756.98 | 0 |
| 2025-08-04 11:15:00+00:00 | 756.25 | 756.87 | 756.25 | 756.87 | 0 |
| 2025-08-04 11:20:00+00:00 | 755.53 | 756.17 | 755.49 | 756.17 | 0 |
| 2025-08-04 11:25:00+00:00 | 755.46 | 755.51 | 755.35 | 755.36 | 1686656 |
| 2025-08-04 11:30:00+00:00 | 755.31 | 755.57 | 755.31 | 755.53 | 0 |
| 2025-08-04 11:35:00+00:00 | 755.17 | 755.31 | 755.17 | 755.31 | 993024 |
| 2025-08-04 11:40:00+00:00 | 755.51 | 755.51 | 755.14 | 755.17 | 0 |
| 2025-08-04 11:45:00+00:00 | 755.42 | 755.65 | 755.42 | 755.62 | 0 |
| 2025-08-04 11:50:00+00:00 | 755.66 | 755.76 | 755.48 | 755.48 | 4262912 |
| 2025-08-04 11:55:00+00:00 | 755.33 | 755.40 | 755.33 | 755.38 | 0 |
| 2025-08-04 12:00:00+00:00 | 755.35 | 755.36 | 755.33 | 755.33 | 0 |
| 2025-08-04 12:05:00+00:00 | 755.41 | 755.44 | 755.35 | 755.35 | 0 |
| 2025-08-04 12:10:00+00:00 | 756.46 | 756.46 | 755.83 | 755.83 | 3250944 |
| 2025-08-04 12:15:00+00:00 | 757.20 | 757.20 | 756.42 | 756.42 | 0 |
| 2025-08-04 12:20:00+00:00 | 757.17 | 757.23 | 757.13 | 757.19 | 932480 |
| 2025-08-04 12:25:00+00:00 | 756.53 | 757.07 | 756.53 | 757.07 | 0 |
| 2025-08-04 12:30:00+00:00 | 756.77 | 757.12 | 756.77 | 757.12 | 1570816 |
| 2025-08-04 12:35:00+00:00 | 756.98 | 757.01 | 756.78 | 756.80 | 0 |
| 2025-08-04 12:40:00+00:00 | 756.85 | 757.01 | 756.85 | 757.00 | 0 |
| 2025-08-04 12:45:00+00:00 | 756.72 | 756.72 | 756.41 | 756.41 | 5765120 |
| 2025-08-04 12:50:00+00:00 | 756.95 | 756.95 | 756.71 | 756.71 | 0 |
| 2025-08-04 12:55:00+00:00 | 757.56 | 757.56 | 757.30 | 757.45 | 0 |
| 2025-08-04 13:00:00+00:00 | 757.92 | 757.92 | 757.92 | 757.92 | 0 |
| 2025-08-04 13:05:00+00:00 | 757.56 | 758.00 | 757.56 | 757.96 | 0 |
| 2025-08-04 13:10:00+00:00 | 757.73 | 757.76 | 757.53 | 757.53 | 0 |
| 2025-08-04 13:15:00+00:00 | 758.11 | 758.11 | 757.71 | 757.71 | 1262592 |
| 2025-08-04 13:20:00+00:00 | 757.39 | 758.00 | 757.37 | 758.00 | 0 |
| 2025-08-04 13:25:00+00:00 | 756.54 | 757.04 | 756.54 | 757.03 | 0 |
| 2025-08-04 13:30:00+00:00 | 756.87 | 756.87 | 756.25 | 756.25 | 2783872 |
| 2025-08-04 13:35:00+00:00 | 758.32 | 758.32 | 756.82 | 756.82 | 3936256 |
| 2025-08-04 13:40:00+00:00 | 759.42 | 759.42 | 759.08 | 759.08 | 8498816 |
| 2025-08-04 13:45:00+00:00 | 762.56 | 762.56 | 759.37 | 759.37 | 15644800 |
| 2025-08-04 13:50:00+00:00 | 761.18 | 762.34 | 761.18 | 762.34 | 13506432 |
| 2025-08-04 13:55:00+00:00 | 760.80 | 760.84 | 759.88 | 759.88 | 11077504 |
| 2025-08-04 14:00:00+00:00 | 762.87 | 762.87 | 761.77 | 761.77 | 6449920 |
| 2025-08-04 14:05:00+00:00 | 763.07 | 763.15 | 762.84 | 762.92 | 3877376 |
| 2025-08-04 14:10:00+00:00 | 764.15 | 764.15 | 763.38 | 763.38 | 8843648 |
| 2025-08-04 14:15:00+00:00 | 764.72 | 764.72 | 764.06 | 764.06 | 2320768 |
| 2025-08-04 14:20:00+00:00 | 765.00 | 765.10 | 764.78 | 764.78 | 7690624 |
| 2025-08-04 14:25:00+00:00 | 765.11 | 765.13 | 764.92 | 764.97 | 3584512 |
| 2025-08-04 14:30:00+00:00 | 764.74 | 765.22 | 764.74 | 765.22 | 2521984 |
| 2025-08-04 14:35:00+00:00 | 764.16 | 764.68 | 764.16 | 764.68 | 0 |
| 2025-08-04 14:40:00+00:00 | 763.55 | 764.06 | 763.55 | 764.05 | 0 |
| 2025-08-04 14:45:00+00:00 | 762.68 | 763.44 | 762.68 | 763.44 | 11450752 |
| 2025-08-04 14:50:00+00:00 | 762.50 | 763.03 | 762.50 | 763.03 | 6704640 |
| 2025-08-04 14:55:00+00:00 | 760.67 | 761.24 | 760.67 | 761.24 | 1809024 |
| 2025-08-04 15:00:00+00:00 | 761.20 | 761.20 | 760.75 | 760.75 | 4363648 |
| 2025-08-04 15:05:00+00:00 | 761.75 | 761.75 | 761.23 | 761.29 | 0 |
| 2025-08-04 15:10:00+00:00 | 762.39 | 762.42 | 762.13 | 762.13 | 1875456 |
| 2025-08-04 15:15:00+00:00 | 762.66 | 762.77 | 762.66 | 762.77 | 4045824 |
| 2025-08-04 15:20:00+00:00 | 762.55 | 762.59 | 762.51 | 762.59 | 2086144 |
| 2025-08-04 15:25:00+00:00 | 762.90 | 762.90 | 762.68 | 762.68 | 9586304 |
| 2025-08-04 15:30:00+00:00 | 762.35 | 762.75 | 762.35 | 762.75 | 0 |
| 2025-08-04 15:35:00+00:00 | 762.06 | 762.36 | 762.06 | 762.36 | 730240 |
| 2025-08-04 15:40:00+00:00 | 760.74 | 761.84 | 760.72 | 761.84 | 2152960 |
| 2025-08-04 15:45:00+00:00 | 759.21 | 760.63 | 759.21 | 760.63 | 5249280 |
| 2025-08-04 15:50:00+00:00 | 759.73 | 759.73 | 759.16 | 759.16 | 1789056 |
| 2025-08-04 15:55:00+00:00 | 760.75 | 760.75 | 760.05 | 760.05 | 0 |
| 2025-08-04 16:00:00+00:00 | 760.96 | 760.96 | 760.80 | 760.86 | 4913920 |
| 2025-08-04 16:05:00+00:00 | 762.12 | 762.12 | 761.10 | 761.10 | 3131264 |
| 2025-08-04 16:10:00+00:00 | 763.04 | 763.14 | 763.02 | 763.02 | 1705472 |
| 2025-08-04 16:15:00+00:00 | 762.83 | 763.11 | 762.83 | 762.91 | 131456 |
| 2025-08-04 16:20:00+00:00 | 763.15 | 763.17 | 762.85 | 762.85 | 9409152 |
| 2025-08-04 16:25:00+00:00 | 763.77 | 763.80 | 763.28 | 763.30 | 1432064 |
| 2025-08-04 16:30:00+00:00 | 764.02 | 764.02 | 763.93 | 763.93 | 1846144 |
| 2025-08-04 16:35:00+00:00 | 764.13 | 764.13 | 764.02 | 764.02 | 0 |
| 2025-08-04 16:40:00+00:00 | 765.10 | 765.10 | 764.28 | 764.28 | 2718720 |
| 2025-08-04 16:45:00+00:00 | 765.79 | 765.79 | 765.31 | 765.31 | 2642816 |
| 2025-08-04 16:50:00+00:00 | 766.06 | 766.06 | 765.78 | 765.78 | 944896 |
| 2025-08-04 16:55:00+00:00 | 768.14 | 768.14 | 767.76 | 767.76 | 15361408 |
| 2025-08-04 17:00:00+00:00 | 767.88 | 768.18 | 767.88 | 768.08 | 3028352 |
| 2025-08-04 17:05:00+00:00 | 768.47 | 768.61 | 767.98 | 767.98 | 2272384 |
| 2025-08-04 17:10:00+00:00 | 769.26 | 769.26 | 768.77 | 768.77 | 564608 |
| 2025-08-04 17:15:00+00:00 | 769.49 | 769.49 | 769.25 | 769.25 | 4591104 |
| 2025-08-04 17:20:00+00:00 | 768.54 | 769.34 | 768.54 | 769.34 | 5103232 |
| 2025-08-04 17:25:00+00:00 | 768.21 | 768.33 | 768.21 | 768.29 | 0 |
| 2025-08-04 17:30:00+00:00 | 767.97 | 768.17 | 767.97 | 768.16 | 7599232 |
| 2025-08-04 17:35:00+00:00 | 768.16 | 768.23 | 767.95 | 767.95 | 0 |
| 2025-08-04 17:40:00+00:00 | 767.70 | 768.04 | 767.70 | 768.04 | 0 |
| 2025-08-04 17:45:00+00:00 | 766.98 | 767.65 | 766.98 | 767.65 | 2936960 |
| 2025-08-04 17:50:00+00:00 | 766.97 | 767.05 | 766.97 | 767.05 | 2381312 |
| 2025-08-04 17:55:00+00:00 | 766.04 | 766.60 | 766.01 | 766.60 | 1500928 |
| 2025-08-04 18:00:00+00:00 | 766.55 | 766.55 | 766.29 | 766.29 | 1847808 |
| 2025-08-04 18:05:00+00:00 | 766.67 | 766.67 | 766.56 | 766.59 | 3087104 |
| 2025-08-04 18:10:00+00:00 | 766.58 | 767.05 | 766.58 | 767.05 | 0 |
| 2025-08-04 18:15:00+00:00 | 766.00 | 766.45 | 765.84 | 766.45 | 355584 |
| 2025-08-04 18:20:00+00:00 | 766.37 | 766.42 | 766.20 | 766.20 | 4054784 |
| 2025-08-04 18:25:00+00:00 | 766.04 | 766.14 | 766.04 | 766.07 | 0 |
| 2025-08-04 18:30:00+00:00 | 765.01 | 766.00 | 765.01 | 766.00 | 8910208 |
| 2025-08-04 18:35:00+00:00 | 764.79 | 764.97 | 764.79 | 764.97 | 0 |
| 2025-08-04 18:40:00+00:00 | 764.38 | 764.63 | 764.38 | 764.63 | 649728 |
| 2025-08-04 18:45:00+00:00 | 764.45 | 764.45 | 764.20 | 764.32 | 0 |
| 2025-08-04 18:50:00+00:00 | 764.35 | 764.48 | 764.33 | 764.46 | 1113344 |
| 2025-08-04 18:55:00+00:00 | 763.74 | 764.02 | 763.74 | 764.02 | 0 |
| 2025-08-04 19:00:00+00:00 | 763.75 | 763.94 | 763.75 | 763.94 | 0 |
| 2025-08-04 19:05:00+00:00 | 763.33 | 763.74 | 763.27 | 763.74 | 0 |
| 2025-08-04 19:10:00+00:00 | 763.62 | 763.62 | 763.44 | 763.48 | 3783680 |
| 2025-08-04 19:15:00+00:00 | 763.31 | 763.55 | 763.26 | 763.55 | 0 |
| 2025-08-04 19:20:00+00:00 | 763.13 | 763.22 | 763.13 | 763.22 | 3261824 |
| 2025-08-04 19:25:00+00:00 | 762.68 | 762.69 | 762.68 | 762.69 | 0 |
| 2025-08-04 19:30:00+00:00 | 762.30 | 762.31 | 762.27 | 762.31 | 0 |
| 2025-08-04 19:35:00+00:00 | 761.65 | 762.06 | 761.65 | 762.03 | 0 |
| 2025-08-04 19:40:00+00:00 | 760.87 | 761.20 | 760.87 | 761.20 | 646784 |
| 2025-08-04 19:45:00+00:00 | 761.10 | 761.10 | 760.94 | 760.94 | 1848064 |
| 2025-08-04 19:50:00+00:00 | 760.96 | 761.09 | 760.92 | 761.09 | 0 |
| 2025-08-04 19:55:00+00:00 | 760.86 | 760.99 | 760.86 | 760.99 | 0 |
| 2025-08-04 20:00:00+00:00 | 760.73 | 760.90 | 760.73 | 760.90 | 0 |
| 2025-08-04 20:05:00+00:00 | 761.24 | 761.24 | 760.77 | 760.77 | 2478592 |
| 2025-08-04 20:10:00+00:00 | 761.51 | 761.60 | 761.51 | 761.60 | 816000 |
| 2025-08-04 20:15:00+00:00 | 761.50 | 761.53 | 761.45 | 761.53 | 3038720 |
| 2025-08-04 20:20:00+00:00 | 761.69 | 761.69 | 761.44 | 761.54 | 1617024 |
| 2025-08-04 20:25:00+00:00 | 762.06 | 762.06 | 761.98 | 761.98 | 0 |
| 2025-08-04 20:30:00+00:00 | 763.27 | 763.27 | 762.11 | 762.11 | 0 |
| 2025-08-04 20:35:00+00:00 | 763.97 | 764.05 | 763.30 | 763.30 | 4025344 |
| 2025-08-04 20:40:00+00:00 | 764.53 | 764.53 | 764.25 | 764.25 | 5231488 |
| 2025-08-04 20:45:00+00:00 | 764.72 | 764.77 | 764.57 | 764.57 | 4918656 |
| 2025-08-04 20:50:00+00:00 | 764.73 | 764.73 | 764.66 | 764.66 | 1165184 |
| 2025-08-04 20:55:00+00:00 | 764.76 | 765.10 | 764.75 | 765.10 | 2692992 |
| 2025-08-04 21:00:00+00:00 | 764.93 | 764.93 | 764.78 | 764.78 | 1407232 |
| 2025-08-04 21:05:00+00:00 | 765.06 | 765.07 | 764.90 | 764.90 | 1678592 |
| 2025-08-04 21:10:00+00:00 | 766.12 | 766.12 | 765.67 | 765.67 | 0 |
| 2025-08-04 21:15:00+00:00 | 766.88 | 766.88 | 766.09 | 766.09 | 5769216 |
| 2025-08-04 21:20:00+00:00 | 766.92 | 766.95 | 766.83 | 766.83 | 0 |
| 2025-08-04 21:25:00+00:00 | 766.61 | 766.69 | 766.59 | 766.59 | 0 |
| 2025-08-04 21:30:00+00:00 | 766.62 | 766.62 | 766.39 | 766.61 | 3381760 |
| 2025-08-04 21:35:00+00:00 | 766.71 | 766.71 | 766.60 | 766.60 | 3485568 |
| 2025-08-04 21:40:00+00:00 | 766.69 | 766.73 | 766.69 | 766.73 | 3839744 |
| 2025-08-04 21:45:00+00:00 | 766.70 | 766.79 | 766.70 | 766.73 | 4585344 |
| 2025-08-04 21:50:00+00:00 | 766.71 | 766.74 | 766.71 | 766.72 | 0 |
| 2025-08-04 21:55:00+00:00 | 766.53 | 766.59 | 766.51 | 766.59 | 2680960 |
| 2025-08-04 22:00:00+00:00 | 766.59 | 766.59 | 766.54 | 766.55 | 0 |
| 2025-08-04 22:05:00+00:00 | 766.57 | 766.62 | 766.53 | 766.62 | 2136320 |
| 2025-08-04 22:10:00+00:00 | 766.60 | 766.60 | 766.56 | 766.59 | 1611008 |
| 2025-08-04 22:15:00+00:00 | 766.59 | 766.62 | 766.59 | 766.62 | 0 |
| 2025-08-04 22:20:00+00:00 | 766.47 | 766.56 | 766.47 | 766.56 | 963840 |
| 2025-08-04 22:25:00+00:00 | 766.32 | 766.34 | 766.32 | 766.32 | 17792 |
| 2025-08-04 22:30:00+00:00 | 766.09 | 766.09 | 765.97 | 765.97 | 503552 |
| 2025-08-04 22:35:00+00:00 | 766.16 | 766.17 | 766.13 | 766.16 | 0 |
| 2025-08-04 22:40:00+00:00 | 765.59 | 766.12 | 765.59 | 766.12 | 0 |
| 2025-08-04 22:45:00+00:00 | 766.07 | 766.07 | 765.65 | 765.65 | 5179520 |
| 2025-08-04 22:50:00+00:00 | 766.38 | 766.39 | 766.16 | 766.16 | 0 |
| 2025-08-04 22:55:00+00:00 | 766.46 | 766.48 | 766.42 | 766.48 | 4661504 |
| 2025-08-04 23:00:00+00:00 | 767.31 | 767.31 | 766.46 | 766.46 | 1390208 |
| 2025-08-04 23:05:00+00:00 | 767.81 | 767.83 | 767.30 | 767.35 | 0 |
| 2025-08-04 23:10:00+00:00 | 768.20 | 768.20 | 767.97 | 767.97 | 1294592 |
| 2025-08-04 23:15:00+00:00 | 768.11 | 768.53 | 768.11 | 768.30 | 0 |
| 2025-08-04 23:20:00+00:00 | 768.04 | 768.07 | 768.03 | 768.06 | 0 |
| 2025-08-04 23:25:00+00:00 | 768.43 | 768.43 | 768.00 | 768.00 | 3940096 |
| 2025-08-04 23:30:00+00:00 | 768.51 | 768.51 | 768.43 | 768.43 | 1706112 |
| 2025-08-04 23:35:00+00:00 | 768.94 | 768.99 | 768.53 | 768.53 | 0 |
| 2025-08-04 23:40:00+00:00 | 768.85 | 769.10 | 768.84 | 769.10 | 0 |
| 2025-08-04 23:45:00+00:00 | 768.77 | 768.86 | 768.74 | 768.86 | 5071744 |
| 2025-08-04 23:50:00+00:00 | 768.85 | 768.85 | 768.66 | 768.73 | 79360 |
| 2025-08-04 23:55:00+00:00 | 769.10 | 769.14 | 769.10 | 769.12 | 0 |
| 2025-08-05 00:00:00+00:00 | 768.33 | 769.00 | 768.33 | 769.00 | 0 |
| 2025-08-05 00:05:00+00:00 | 767.89 | 768.35 | 767.89 | 768.35 | 351744 |
| 2025-08-05 00:10:00+00:00 | 767.73 | 767.75 | 767.72 | 767.75 | 171008 |
| 2025-08-05 00:15:00+00:00 | 767.31 | 767.65 | 767.31 | 767.65 | 0 |
| 2025-08-05 00:20:00+00:00 | 767.39 | 767.39 | 767.28 | 767.34 | 0 |
| 2025-08-05 00:25:00+00:00 | 767.08 | 767.18 | 767.03 | 767.18 | 717184 |
| 2025-08-05 00:30:00+00:00 | 768.26 | 768.26 | 767.09 | 767.09 | 2072960 |
| 2025-08-05 00:35:00+00:00 | 769.01 | 769.08 | 768.24 | 768.24 | 0 |
| 2025-08-05 00:40:00+00:00 | 768.83 | 769.14 | 768.83 | 769.12 | 0 |
| 2025-08-05 00:45:00+00:00 | 767.92 | 768.84 | 767.92 | 768.84 | 779136 |
| 2025-08-05 00:50:00+00:00 | 767.62 | 767.89 | 767.62 | 767.88 | 0 |
| 2025-08-05 00:55:00+00:00 | 766.71 | 767.11 | 766.68 | 767.11 | 0 |
| 2025-08-05 01:00:00+00:00 | 766.79 | 766.79 | 766.70 | 766.70 | 1094016 |
| 2025-08-05 01:05:00+00:00 | 767.56 | 767.56 | 766.76 | 766.76 | 0 |
| 2025-08-05 01:10:00+00:00 | 767.07 | 767.80 | 767.07 | 767.80 | 0 |
| 2025-08-05 01:15:00+00:00 | 765.91 | 767.02 | 765.91 | 767.02 | 0 |
| 2025-08-05 01:20:00+00:00 | 766.28 | 766.28 | 765.94 | 765.94 | 0 |
| 2025-08-05 01:25:00+00:00 | 766.67 | 766.67 | 766.40 | 766.44 | 2939136 |
| 2025-08-05 01:30:00+00:00 | 766.42 | 766.71 | 766.42 | 766.71 | 0 |
| 2025-08-05 01:35:00+00:00 | 765.70 | 766.46 | 765.70 | 766.46 | 0 |
| 2025-08-05 01:40:00+00:00 | 765.06 | 765.39 | 765.06 | 765.39 | 0 |
| 2025-08-05 01:45:00+00:00 | 764.93 | 765.37 | 764.93 | 765.08 | 0 |
| 2025-08-05 01:50:00+00:00 | 764.27 | 764.92 | 764.27 | 764.92 | 0 |
| 2025-08-05 01:55:00+00:00 | 763.37 | 764.00 | 763.37 | 764.00 | 1935744 |
| 2025-08-05 02:00:00+00:00 | 764.17 | 764.17 | 763.43 | 763.43 | 0 |
| 2025-08-05 02:05:00+00:00 | 764.65 | 764.66 | 764.23 | 764.27 | 514176 |
| 2025-08-05 02:10:00+00:00 | 764.54 | 764.71 | 764.54 | 764.71 | 3771136 |
| 2025-08-05 02:15:00+00:00 | 764.69 | 764.69 | 764.41 | 764.43 | 2332160 |
| 2025-08-05 02:20:00+00:00 | 764.49 | 764.72 | 764.48 | 764.70 | 0 |
| 2025-08-05 02:25:00+00:00 | 763.91 | 764.31 | 763.91 | 764.31 | 3083520 |
| 2025-08-05 02:30:00+00:00 | 764.20 | 764.20 | 763.83 | 763.89 | 0 |
| 2025-08-05 02:35:00+00:00 | 764.38 | 764.47 | 764.20 | 764.20 | 0 |
| 2025-08-05 02:40:00+00:00 | 764.57 | 764.57 | 764.52 | 764.52 | 0 |
| 2025-08-05 02:45:00+00:00 | 764.92 | 764.92 | 764.58 | 764.58 | 130816 |
| 2025-08-05 02:50:00+00:00 | 765.55 | 765.55 | 764.91 | 764.93 | 0 |
| 2025-08-05 02:55:00+00:00 | 766.16 | 766.16 | 765.84 | 765.84 | 1305856 |
| 2025-08-05 03:00:00+00:00 | 766.00 | 766.43 | 766.00 | 766.23 | 679936 |
| 2025-08-05 03:05:00+00:00 | 765.37 | 765.97 | 765.37 | 765.97 | 0 |
| 2025-08-05 03:10:00+00:00 | 764.43 | 764.94 | 764.42 | 764.94 | 0 |
| 2025-08-05 03:15:00+00:00 | 763.83 | 764.47 | 763.83 | 764.47 | 0 |
| 2025-08-05 03:20:00+00:00 | 763.47 | 763.81 | 763.47 | 763.81 | 0 |
| 2025-08-05 03:25:00+00:00 | 762.89 | 762.98 | 762.86 | 762.86 | 0 |
| 2025-08-05 03:30:00+00:00 | 762.34 | 762.89 | 762.34 | 762.89 | 0 |
| 2025-08-05 03:35:00+00:00 | 761.89 | 762.33 | 761.89 | 762.33 | 0 |
| 2025-08-05 03:40:00+00:00 | 762.14 | 762.14 | 761.44 | 761.44 | 1432064 |
| 2025-08-05 03:45:00+00:00 | 761.52 | 762.06 | 761.52 | 762.06 | 943360 |
| 2025-08-05 03:50:00+00:00 | 761.16 | 761.49 | 761.11 | 761.32 | 0 |
| 2025-08-05 03:55:00+00:00 | 760.92 | 760.92 | 760.91 | 760.91 | 25725952 |
| 2025-08-05 04:00:00+00:00 | 760.54 | 760.88 | 760.54 | 760.88 | 196608 |
| 2025-08-05 04:05:00+00:00 | 760.99 | 760.99 | 760.55 | 760.55 | 338816 |
| 2025-08-05 04:10:00+00:00 | 761.96 | 761.96 | 761.46 | 761.46 | 4843392 |
| 2025-08-05 04:15:00+00:00 | 762.45 | 762.49 | 761.99 | 761.99 | 0 |
| 2025-08-05 04:20:00+00:00 | 761.86 | 762.06 | 761.74 | 762.05 | 719360 |
| 2025-08-05 04:25:00+00:00 | 762.13 | 762.19 | 761.89 | 761.89 | 1013248 |
| 2025-08-05 04:30:00+00:00 | 761.64 | 762.06 | 761.61 | 762.06 | 0 |
| 2025-08-05 04:35:00+00:00 | 760.81 | 761.08 | 760.81 | 761.08 | 0 |
| 2025-08-05 04:40:00+00:00 | 760.51 | 760.53 | 760.47 | 760.53 | 0 |
| 2025-08-05 04:45:00+00:00 | 760.69 | 760.69 | 760.51 | 760.51 | 884992 |
| 2025-08-05 04:50:00+00:00 | 760.76 | 760.79 | 760.71 | 760.71 | 704640 |
| 2025-08-05 04:55:00+00:00 | 761.08 | 761.08 | 760.83 | 760.83 | 4797312 |
| 2025-08-05 05:00:00+00:00 | 761.89 | 761.89 | 761.06 | 761.06 | 229632 |
| 2025-08-05 05:05:00+00:00 | 762.90 | 762.94 | 761.89 | 761.89 | 1341440 |
| 2025-08-05 05:10:00+00:00 | 762.65 | 762.78 | 762.65 | 762.78 | 0 |
| 2025-08-05 05:15:00+00:00 | 762.57 | 762.59 | 762.48 | 762.59 | 6562688 |
| 2025-08-05 05:20:00+00:00 | 762.55 | 762.61 | 762.52 | 762.59 | 0 |
| 2025-08-05 05:25:00+00:00 | 763.12 | 763.14 | 762.65 | 762.65 | 0 |
| 2025-08-05 05:30:00+00:00 | 763.08 | 763.18 | 763.08 | 763.14 | 0 |
| 2025-08-05 05:35:00+00:00 | 763.01 | 763.13 | 763.01 | 763.10 | 1278720 |
| 2025-08-05 05:40:00+00:00 | 762.29 | 762.70 | 762.29 | 762.70 | 2856960 |
| 2025-08-05 05:45:00+00:00 | 762.75 | 762.75 | 762.11 | 762.25 | 0 |
| 2025-08-05 05:50:00+00:00 | 762.66 | 762.72 | 762.60 | 762.72 | 0 |
| 2025-08-05 05:55:00+00:00 | 763.57 | 763.62 | 762.90 | 762.90 | 0 |
| 2025-08-05 06:00:00+00:00 | 763.32 | 763.80 | 763.32 | 763.58 | 0 |
| 2025-08-05 06:05:00+00:00 | 764.12 | 764.12 | 763.42 | 763.42 | 2953728 |
| 2025-08-05 06:10:00+00:00 | 764.56 | 764.56 | 764.29 | 764.33 | 0 |
| 2025-08-05 06:15:00+00:00 | 765.28 | 765.28 | 764.34 | 764.34 | 2206976 |
| 2025-08-05 06:20:00+00:00 | 765.86 | 765.86 | 765.33 | 765.33 | 1369856 |
| 2025-08-05 06:25:00+00:00 | 766.24 | 766.24 | 766.10 | 766.10 | 4420736 |
| 2025-08-05 06:30:00+00:00 | 765.88 | 766.25 | 765.88 | 766.25 | 227328 |
| 2025-08-05 06:35:00+00:00 | 766.11 | 766.11 | 765.91 | 765.91 | 0 |
| 2025-08-05 06:40:00+00:00 | 766.17 | 766.17 | 766.10 | 766.10 | 281984 |
| 2025-08-05 06:45:00+00:00 | 765.59 | 766.40 | 765.59 | 766.40 | 2443136 |
| 2025-08-05 06:50:00+00:00 | 765.08 | 765.71 | 765.04 | 765.71 | 1407744 |
| 2025-08-05 06:55:00+00:00 | 763.66 | 763.97 | 763.66 | 763.90 | 2684416 |
| 2025-08-05 07:00:00+00:00 | 762.81 | 763.62 | 762.81 | 763.62 | 0 |
| 2025-08-05 07:05:00+00:00 | 762.71 | 762.85 | 762.66 | 762.85 | 0 |
| 2025-08-05 07:10:00+00:00 | 762.04 | 762.82 | 762.04 | 762.82 | 1623168 |
| 2025-08-05 07:15:00+00:00 | 761.93 | 762.08 | 761.88 | 762.08 | 3144704 |
| 2025-08-05 07:20:00+00:00 | 762.63 | 762.63 | 761.98 | 761.98 | 1276672 |
| 2025-08-05 07:25:00+00:00 | 761.73 | 762.78 | 761.73 | 762.78 | 2193792 |
| 2025-08-05 07:30:00+00:00 | 760.10 | 761.66 | 760.10 | 761.66 | 0 |
| 2025-08-05 07:35:00+00:00 | 758.55 | 760.00 | 758.52 | 759.88 | 1894144 |
| 2025-08-05 07:40:00+00:00 | 756.17 | 756.32 | 756.17 | 756.29 | 5591552 |
| 2025-08-05 07:45:00+00:00 | 757.08 | 757.08 | 756.31 | 756.31 | 4330880 |
| 2025-08-05 07:50:00+00:00 | 757.34 | 757.60 | 757.08 | 757.09 | 0 |
| 2025-08-05 07:55:00+00:00 | 757.38 | 757.39 | 756.92 | 756.92 | 7436288 |
| 2025-08-05 08:00:00+00:00 | 757.13 | 757.37 | 757.07 | 757.37 | 0 |
| 2025-08-05 08:05:00+00:00 | 757.10 | 757.43 | 757.10 | 757.17 | 0 |
| 2025-08-05 08:10:00+00:00 | 757.04 | 757.04 | 756.49 | 756.49 | 5290240 |
| 2025-08-05 08:15:00+00:00 | 757.46 | 757.46 | 757.05 | 757.05 | 0 |
| 2025-08-05 08:20:00+00:00 | 758.77 | 758.86 | 758.24 | 758.24 | 2333824 |
| 2025-08-05 08:25:00+00:00 | 758.34 | 758.43 | 758.33 | 758.37 | 0 |
| 2025-08-05 08:30:00+00:00 | 758.47 | 758.51 | 758.36 | 758.36 | 0 |
| 2025-08-05 08:35:00+00:00 | 758.32 | 758.43 | 758.30 | 758.43 | 0 |
| 2025-08-05 08:40:00+00:00 | 757.95 | 758.03 | 757.95 | 757.99 | 0 |
| 2025-08-05 08:45:00+00:00 | 757.38 | 757.96 | 757.38 | 757.96 | 0 |
| 2025-08-05 08:50:00+00:00 | 757.39 | 757.51 | 757.27 | 757.33 | 0 |
| 2025-08-05 08:55:00+00:00 | 757.60 | 757.62 | 757.50 | 757.50 | 0 |
| 2025-08-05 09:00:00+00:00 | 757.47 | 757.66 | 757.47 | 757.66 | 8028928 |
| 2025-08-05 09:05:00+00:00 | 757.75 | 757.76 | 757.54 | 757.55 | 0 |
| 2025-08-05 09:10:00+00:00 | 758.42 | 758.42 | 758.04 | 758.04 | 4103424 |
| 2025-08-05 09:15:00+00:00 | 758.43 | 758.55 | 758.43 | 758.47 | 0 |
| 2025-08-05 09:20:00+00:00 | 758.82 | 758.86 | 758.45 | 758.45 | 0 |
| 2025-08-05 09:25:00+00:00 | 759.33 | 759.33 | 758.82 | 758.82 | 220160 |
| 2025-08-05 09:30:00+00:00 | 759.44 | 759.44 | 759.32 | 759.32 | 2209664 |
| 2025-08-05 09:35:00+00:00 | 759.37 | 759.49 | 759.33 | 759.49 | 0 |
| 2025-08-05 09:40:00+00:00 | 759.79 | 759.79 | 759.45 | 759.49 | 4681216 |
| 2025-08-05 09:45:00+00:00 | 760.78 | 760.78 | 759.81 | 759.81 | 2840448 |
| 2025-08-05 09:50:00+00:00 | 760.95 | 761.08 | 760.66 | 760.66 | 0 |
| 2025-08-05 09:55:00+00:00 | 760.74 | 760.74 | 760.50 | 760.50 | 0 |
| 2025-08-05 10:00:00+00:00 | 761.15 | 761.51 | 760.78 | 760.78 | 1915648 |
| 2025-08-05 10:05:00+00:00 | 761.47 | 761.53 | 761.10 | 761.10 | 3489152 |
| 2025-08-05 10:10:00+00:00 | 761.55 | 761.72 | 761.55 | 761.72 | 0 |
| 2025-08-05 10:15:00+00:00 | 761.67 | 761.67 | 761.58 | 761.58 | 0 |
| 2025-08-05 10:20:00+00:00 | 761.59 | 761.85 | 761.59 | 761.83 | 3099776 |
| 2025-08-05 10:25:00+00:00 | 762.82 | 762.82 | 761.94 | 761.94 | 1112832 |
| 2025-08-05 10:30:00+00:00 | 763.98 | 763.98 | 762.80 | 762.80 | 6841856 |
| 2025-08-05 10:35:00+00:00 | 765.06 | 765.16 | 764.04 | 764.09 | 6258176 |
| 2025-08-05 10:40:00+00:00 | 764.71 | 764.88 | 764.71 | 764.76 | 0 |
| 2025-08-05 10:45:00+00:00 | 764.36 | 764.73 | 764.36 | 764.71 | 4291712 |
| 2025-08-05 10:50:00+00:00 | 764.30 | 764.36 | 764.20 | 764.36 | 0 |
| 2025-08-05 10:55:00+00:00 | 764.21 | 764.45 | 764.16 | 764.45 | 0 |
| 2025-08-05 11:00:00+00:00 | 763.95 | 764.26 | 763.95 | 764.15 | 0 |
| 2025-08-05 11:05:00+00:00 | 764.08 | 764.12 | 763.93 | 764.01 | 1700992 |
| 2025-08-05 11:10:00+00:00 | 764.29 | 764.29 | 764.22 | 764.22 | 5997312 |
| 2025-08-05 11:15:00+00:00 | 764.55 | 764.57 | 764.30 | 764.30 | 203648 |
| 2025-08-05 11:20:00+00:00 | 764.49 | 764.57 | 764.36 | 764.57 | 0 |
| 2025-08-05 11:25:00+00:00 | 765.31 | 765.41 | 764.78 | 764.78 | 0 |
| 2025-08-05 11:30:00+00:00 | 764.86 | 765.35 | 764.86 | 765.34 | 4866176 |
| 2025-08-05 11:35:00+00:00 | 764.66 | 764.82 | 764.63 | 764.82 | 0 |
| 2025-08-05 11:40:00+00:00 | 765.21 | 765.21 | 764.84 | 764.86 | 0 |
| 2025-08-05 11:45:00+00:00 | 764.92 | 765.56 | 764.92 | 765.25 | 4424064 |
| 2025-08-05 11:50:00+00:00 | 764.85 | 764.94 | 764.82 | 764.90 | 0 |
| 2025-08-05 11:55:00+00:00 | 764.91 | 764.93 | 764.65 | 764.65 | 0 |
| 2025-08-05 12:00:00+00:00 | 764.65 | 765.16 | 764.65 | 764.91 | 0 |
| 2025-08-05 12:05:00+00:00 | 764.67 | 764.67 | 764.57 | 764.57 | 5296640 |
| 2025-08-05 12:10:00+00:00 | 764.45 | 764.67 | 764.45 | 764.66 | 719360 |
| 2025-08-05 12:15:00+00:00 | 764.09 | 764.68 | 764.09 | 764.52 | 0 |
| 2025-08-05 12:20:00+00:00 | 763.55 | 764.03 | 763.55 | 764.03 | 658432 |
| 2025-08-05 12:25:00+00:00 | 762.99 | 763.20 | 762.71 | 762.71 | 5504128 |
| 2025-08-05 12:30:00+00:00 | 762.34 | 763.01 | 762.34 | 763.01 | 77952 |
| 2025-08-05 12:35:00+00:00 | 761.65 | 762.32 | 761.64 | 762.32 | 1060608 |
| 2025-08-05 12:40:00+00:00 | 760.12 | 760.35 | 760.12 | 760.31 | 0 |
| 2025-08-05 12:45:00+00:00 | 759.04 | 759.96 | 759.04 | 759.76 | 6533504 |
| 2025-08-05 12:50:00+00:00 | 759.78 | 759.89 | 759.09 | 759.09 | 4841728 |
| 2025-08-05 12:55:00+00:00 | 759.46 | 759.60 | 759.45 | 759.54 | 0 |
| 2025-08-05 13:00:00+00:00 | 758.45 | 759.25 | 758.45 | 759.25 | 0 |
| 2025-08-05 13:05:00+00:00 | 758.55 | 758.65 | 758.43 | 758.43 | 1557376 |
| 2025-08-05 13:10:00+00:00 | 757.45 | 757.77 | 757.45 | 757.77 | 7503616 |
| 2025-08-05 13:15:00+00:00 | 758.16 | 758.16 | 757.49 | 757.49 | 925312 |
| 2025-08-05 13:20:00+00:00 | 759.16 | 759.20 | 758.34 | 758.40 | 962816 |
| 2025-08-05 13:25:00+00:00 | 758.85 | 759.07 | 758.85 | 759.03 | 0 |
| 2025-08-05 13:30:00+00:00 | 759.01 | 759.01 | 758.90 | 758.90 | 0 |
| 2025-08-05 13:35:00+00:00 | 758.96 | 759.05 | 758.80 | 758.80 | 0 |
| 2025-08-05 13:40:00+00:00 | 758.70 | 759.57 | 758.70 | 759.57 | 0 |
| 2025-08-05 13:45:00+00:00 | 759.10 | 759.10 | 758.29 | 758.59 | 0 |
| 2025-08-05 13:50:00+00:00 | 758.30 | 759.00 | 758.30 | 759.00 | 0 |
| 2025-08-05 13:55:00+00:00 | 757.05 | 757.89 | 756.95 | 757.87 | 0 |
| 2025-08-05 14:00:00+00:00 | 755.79 | 757.13 | 755.79 | 757.13 | 0 |
| 2025-08-05 14:05:00+00:00 | 754.80 | 755.76 | 754.80 | 755.76 | 0 |
| 2025-08-05 14:10:00+00:00 | 753.45 | 754.57 | 753.45 | 754.29 | 0 |
| 2025-08-05 14:15:00+00:00 | 750.86 | 752.47 | 750.86 | 752.47 | 0 |
| 2025-08-05 14:20:00+00:00 | 749.70 | 750.87 | 749.63 | 750.87 | 3410560 |
| 2025-08-05 14:25:00+00:00 | 747.82 | 748.04 | 747.81 | 747.81 | 0 |
| 2025-08-05 14:30:00+00:00 | 748.92 | 748.92 | 748.09 | 748.09 | 4602752 |
| 2025-08-05 14:35:00+00:00 | 748.40 | 748.79 | 748.40 | 748.79 | 881152 |
| 2025-08-05 14:40:00+00:00 | 748.06 | 748.06 | 747.28 | 747.28 | 10492416 |
| 2025-08-05 14:45:00+00:00 | 748.68 | 748.68 | 748.03 | 748.03 | 0 |
| 2025-08-05 14:50:00+00:00 | 748.17 | 748.63 | 748.09 | 748.63 | 0 |
| 2025-08-05 14:55:00+00:00 | 747.46 | 747.55 | 747.29 | 747.55 | 2576256 |
| 2025-08-05 15:00:00+00:00 | 747.98 | 747.98 | 747.51 | 747.51 | 3328384 |
| 2025-08-05 15:05:00+00:00 | 749.21 | 749.21 | 747.93 | 747.93 | 2114944 |
| 2025-08-05 15:10:00+00:00 | 750.02 | 750.27 | 750.02 | 750.27 | 2065280 |
| 2025-08-05 15:15:00+00:00 | 751.95 | 751.95 | 750.20 | 750.20 | 1704192 |
| 2025-08-05 15:20:00+00:00 | 752.19 | 752.79 | 751.99 | 751.99 | 4017408 |
| 2025-08-05 15:25:00+00:00 | 750.79 | 751.22 | 750.69 | 751.22 | 1180928 |
| 2025-08-05 15:30:00+00:00 | 751.12 | 751.38 | 750.86 | 750.86 | 1350784 |
| 2025-08-05 15:35:00+00:00 | 747.92 | 750.42 | 747.84 | 750.42 | 2945024 |
| 2025-08-05 15:40:00+00:00 | 747.95 | 748.05 | 747.71 | 747.71 | 3631232 |
| 2025-08-05 15:45:00+00:00 | 748.34 | 748.38 | 748.17 | 748.37 | 0 |
| 2025-08-05 15:50:00+00:00 | 748.12 | 748.20 | 748.08 | 748.11 | 486528 |
| 2025-08-05 15:55:00+00:00 | 747.89 | 748.14 | 747.89 | 748.14 | 1662336 |
| 2025-08-05 16:00:00+00:00 | 748.27 | 748.33 | 748.06 | 748.06 | 0 |
| 2025-08-05 16:05:00+00:00 | 749.38 | 749.38 | 748.35 | 748.35 | 3383680 |
| 2025-08-05 16:10:00+00:00 | 749.84 | 749.85 | 749.70 | 749.70 | 1922560 |
| 2025-08-05 16:15:00+00:00 | 750.05 | 750.34 | 749.87 | 749.87 | 331520 |
| 2025-08-05 16:20:00+00:00 | 750.18 | 750.18 | 750.09 | 750.09 | 0 |
| 2025-08-05 16:25:00+00:00 | 751.12 | 751.12 | 750.37 | 750.37 | 3829504 |
| 2025-08-05 16:30:00+00:00 | 752.01 | 752.01 | 751.05 | 751.05 | 233728 |
| 2025-08-05 16:35:00+00:00 | 751.78 | 751.90 | 751.73 | 751.90 | 3359360 |
| 2025-08-05 16:40:00+00:00 | 750.47 | 751.55 | 750.47 | 751.55 | 0 |
| 2025-08-05 16:45:00+00:00 | 749.36 | 750.59 | 749.36 | 750.54 | 0 |
| 2025-08-05 16:50:00+00:00 | 750.29 | 750.36 | 749.57 | 749.57 | 0 |
| 2025-08-05 16:55:00+00:00 | 751.07 | 751.10 | 750.94 | 751.05 | 56576 |
| 2025-08-05 17:00:00+00:00 | 751.31 | 751.31 | 751.09 | 751.09 | 0 |
| 2025-08-05 17:05:00+00:00 | 751.65 | 751.71 | 751.26 | 751.26 | 0 |
| 2025-08-05 17:10:00+00:00 | 750.05 | 751.62 | 750.05 | 751.62 | 18289792 |
| 2025-08-05 17:15:00+00:00 | 750.03 | 750.44 | 750.03 | 750.13 | 1906304 |
| 2025-08-05 17:20:00+00:00 | 750.26 | 750.30 | 750.13 | 750.13 | 0 |
| 2025-08-05 17:25:00+00:00 | 750.60 | 750.65 | 749.97 | 749.97 | 0 |
| 2025-08-05 17:30:00+00:00 | 750.15 | 750.47 | 750.15 | 750.47 | 0 |
| 2025-08-05 17:35:00+00:00 | 750.42 | 750.44 | 749.99 | 749.99 | 4483456 |
| 2025-08-05 17:40:00+00:00 | 750.82 | 750.91 | 750.52 | 750.56 | 0 |
| 2025-08-05 17:45:00+00:00 | 750.74 | 750.74 | 750.29 | 750.74 | 0 |
| 2025-08-05 17:50:00+00:00 | 750.74 | 750.82 | 750.67 | 750.68 | 0 |
| 2025-08-05 17:55:00+00:00 | 751.94 | 752.02 | 751.05 | 751.05 | 0 |
| 2025-08-05 18:00:00+00:00 | 752.49 | 752.63 | 752.04 | 752.04 | 742272 |
| 2025-08-05 18:05:00+00:00 | 752.31 | 752.44 | 752.21 | 752.28 | 57984 |
| 2025-08-05 18:10:00+00:00 | 752.94 | 753.01 | 752.84 | 753.01 | 0 |
| 2025-08-05 18:15:00+00:00 | 752.82 | 752.94 | 752.76 | 752.89 | 4961280 |
| 2025-08-05 18:20:00+00:00 | 752.91 | 752.96 | 752.76 | 752.76 | 0 |
| 2025-08-05 18:25:00+00:00 | 751.33 | 752.58 | 751.33 | 752.51 | 0 |
| 2025-08-05 18:30:00+00:00 | 751.33 | 751.41 | 750.94 | 751.41 | 93312 |
| 2025-08-05 18:35:00+00:00 | 751.00 | 751.37 | 751.00 | 751.37 | 0 |
| 2025-08-05 18:40:00+00:00 | 750.83 | 750.89 | 750.69 | 750.76 | 0 |
| 2025-08-05 18:45:00+00:00 | 749.89 | 750.86 | 749.89 | 750.86 | 0 |
| 2025-08-05 18:50:00+00:00 | 750.28 | 750.37 | 750.01 | 750.01 | 0 |
| 2025-08-05 18:55:00+00:00 | 751.18 | 751.18 | 750.90 | 750.96 | 2066048 |
| 2025-08-05 19:00:00+00:00 | 752.20 | 752.20 | 751.25 | 751.25 | 4584320 |
| 2025-08-05 19:05:00+00:00 | 751.94 | 752.24 | 751.94 | 752.20 | 6054528 |
| 2025-08-05 19:10:00+00:00 | 751.86 | 751.86 | 751.80 | 751.80 | 0 |
| 2025-08-05 19:15:00+00:00 | 750.90 | 751.69 | 750.90 | 751.69 | 3971840 |
| 2025-08-05 19:20:00+00:00 | 750.74 | 751.02 | 750.74 | 750.93 | 316160 |
| 2025-08-05 19:25:00+00:00 | 750.37 | 750.41 | 750.35 | 750.41 | 0 |
| 2025-08-05 19:30:00+00:00 | 750.03 | 750.36 | 750.03 | 750.36 | 0 |
| 2025-08-05 19:35:00+00:00 | 749.84 | 749.99 | 749.76 | 749.99 | 0 |
| 2025-08-05 19:40:00+00:00 | 749.63 | 750.27 | 749.63 | 750.27 | 0 |
| 2025-08-05 19:45:00+00:00 | 749.02 | 749.61 | 749.02 | 749.61 | 3679616 |
| 2025-08-05 19:50:00+00:00 | 748.37 | 748.99 | 748.37 | 748.99 | 0 |
| 2025-08-05 19:55:00+00:00 | 748.61 | 748.61 | 748.08 | 748.08 | 205056 |
| 2025-08-05 20:00:00+00:00 | 749.24 | 749.24 | 748.45 | 748.52 | 0 |
| 2025-08-05 20:05:00+00:00 | 749.04 | 749.28 | 749.00 | 749.28 | 4024320 |
| 2025-08-05 20:10:00+00:00 | 749.53 | 749.53 | 749.42 | 749.42 | 58240 |
| 2025-08-05 20:15:00+00:00 | 749.80 | 749.80 | 749.53 | 749.53 | 3834112 |
| 2025-08-05 20:20:00+00:00 | 750.57 | 750.62 | 750.16 | 750.19 | 0 |
| 2025-08-05 20:25:00+00:00 | 751.13 | 751.13 | 750.78 | 750.78 | 5159808 |
| 2025-08-05 20:30:00+00:00 | 751.68 | 751.68 | 751.09 | 751.09 | 0 |
| 2025-08-05 20:35:00+00:00 | 751.25 | 751.60 | 751.25 | 751.60 | 0 |
| 2025-08-05 20:40:00+00:00 | 750.40 | 750.79 | 750.40 | 750.79 | 0 |
| 2025-08-05 20:45:00+00:00 | 750.04 | 750.35 | 750.04 | 750.34 | 0 |
| 2025-08-05 20:50:00+00:00 | 750.21 | 750.26 | 750.02 | 750.02 | 2965248 |
| 2025-08-05 20:55:00+00:00 | 748.85 | 750.14 | 748.85 | 750.14 | 107392 |
| 2025-08-05 21:00:00+00:00 | 749.13 | 749.13 | 747.98 | 748.88 | 0 |
| 2025-08-05 21:05:00+00:00 | 749.42 | 749.49 | 749.15 | 749.18 | 4901632 |
| 2025-08-05 21:10:00+00:00 | 749.46 | 749.47 | 749.41 | 749.41 | 0 |
| 2025-08-05 21:15:00+00:00 | 749.71 | 749.71 | 749.18 | 749.37 | 3287296 |
| 2025-08-05 21:20:00+00:00 | 750.08 | 750.14 | 749.77 | 749.77 | 0 |
| 2025-08-05 21:25:00+00:00 | 750.29 | 750.31 | 750.21 | 750.21 | 375424 |
| 2025-08-05 21:30:00+00:00 | 750.44 | 750.44 | 750.33 | 750.33 | 0 |
| 2025-08-05 21:35:00+00:00 | 750.53 | 750.60 | 750.47 | 750.47 | 0 |
| 2025-08-05 21:40:00+00:00 | 749.83 | 750.22 | 749.83 | 750.22 | 0 |
| 2025-08-05 21:45:00+00:00 | 749.47 | 749.84 | 749.47 | 749.84 | 0 |
| 2025-08-05 21:50:00+00:00 | 748.32 | 749.47 | 748.32 | 749.46 | 0 |
| 2025-08-05 21:55:00+00:00 | 748.23 | 748.23 | 747.87 | 747.87 | 1501952 |
| 2025-08-05 22:00:00+00:00 | 746.95 | 748.41 | 746.95 | 748.18 | 215424 |
| 2025-08-05 22:05:00+00:00 | 747.41 | 747.41 | 746.70 | 746.86 | 4566912 |
| 2025-08-05 22:10:00+00:00 | 749.32 | 749.32 | 748.63 | 748.63 | 7057024 |
| 2025-08-05 22:15:00+00:00 | 750.01 | 750.01 | 749.34 | 749.34 | 1455360 |
| 2025-08-05 22:20:00+00:00 | 751.05 | 751.09 | 750.97 | 751.03 | 1945088 |
| 2025-08-05 22:25:00+00:00 | 750.67 | 751.07 | 750.67 | 751.07 | 5149312 |
| 2025-08-05 22:30:00+00:00 | 750.69 | 750.75 | 750.63 | 750.64 | 0 |
| 2025-08-05 22:35:00+00:00 | 750.95 | 750.95 | 750.78 | 750.79 | 2682752 |
| 2025-08-05 22:40:00+00:00 | 751.50 | 751.50 | 751.18 | 751.19 | 3615488 |
| 2025-08-05 22:45:00+00:00 | 752.57 | 752.57 | 752.06 | 752.06 | 90752 |
| 2025-08-05 22:50:00+00:00 | 752.72 | 752.77 | 752.56 | 752.56 | 1229952 |
| 2025-08-05 22:55:00+00:00 | 753.00 | 753.00 | 752.89 | 752.89 | 3846656 |
| 2025-08-05 23:00:00+00:00 | 753.40 | 753.40 | 752.98 | 752.98 | 2240896 |
| 2025-08-05 23:05:00+00:00 | 754.29 | 754.30 | 753.49 | 753.49 | 1103232 |
| 2025-08-05 23:10:00+00:00 | 755.58 | 755.59 | 754.99 | 754.99 | 3299328 |
| 2025-08-05 23:15:00+00:00 | 756.14 | 756.14 | 755.62 | 755.71 | 1005568 |
| 2025-08-05 23:20:00+00:00 | 755.67 | 756.07 | 755.59 | 756.07 | 4916736 |
| 2025-08-05 23:25:00+00:00 | 755.90 | 755.94 | 755.89 | 755.89 | 0 |
| 2025-08-05 23:30:00+00:00 | 755.25 | 755.93 | 755.25 | 755.93 | 6152192 |
| 2025-08-05 23:35:00+00:00 | 755.18 | 755.28 | 755.18 | 755.25 | 0 |
| 2025-08-05 23:40:00+00:00 | 755.27 | 755.35 | 754.93 | 754.93 | 0 |
| 2025-08-05 23:45:00+00:00 | 755.27 | 755.28 | 755.09 | 755.28 | 2491904 |
| 2025-08-05 23:50:00+00:00 | 754.98 | 755.24 | 754.94 | 755.23 | 0 |
| 2025-08-05 23:55:00+00:00 | 754.78 | 754.90 | 754.78 | 754.90 | 0 |
| 2025-08-06 00:00:00+00:00 | 755.26 | 755.26 | 754.89 | 754.89 | 0 |
| 2025-08-06 00:05:00+00:00 | 755.37 | 755.46 | 755.24 | 755.30 | 4017152 |
| 2025-08-06 00:10:00+00:00 | 754.64 | 755.09 | 754.64 | 755.09 | 283904 |
| 2025-08-06 00:15:00+00:00 | 754.18 | 754.62 | 754.18 | 754.62 | 0 |
| 2025-08-06 00:20:00+00:00 | 754.63 | 754.63 | 754.29 | 754.29 | 458368 |
| 2025-08-06 00:25:00+00:00 | 754.70 | 754.70 | 754.56 | 754.56 | 1880960 |
| 2025-08-06 00:30:00+00:00 | 754.55 | 754.69 | 754.39 | 754.69 | 0 |
| 2025-08-06 00:35:00+00:00 | 754.79 | 754.80 | 754.54 | 754.54 | 2929536 |
| 2025-08-06 00:40:00+00:00 | 754.82 | 755.13 | 754.82 | 755.13 | 0 |
| 2025-08-06 00:45:00+00:00 | 753.41 | 754.80 | 753.41 | 754.80 | 1144832 |
| 2025-08-06 00:50:00+00:00 | 752.34 | 753.30 | 751.76 | 753.26 | 0 |
| 2025-08-06 00:55:00+00:00 | 751.85 | 752.15 | 751.85 | 752.10 | 657280 |
| 2025-08-06 01:00:00+00:00 | 751.11 | 751.92 | 751.11 | 751.92 | 3070080 |
| 2025-08-06 01:05:00+00:00 | 751.34 | 751.46 | 751.22 | 751.22 | 0 |
| 2025-08-06 01:10:00+00:00 | 751.41 | 751.49 | 751.41 | 751.43 | 4104320 |
| 2025-08-06 01:15:00+00:00 | 751.10 | 751.77 | 751.10 | 751.45 | 0 |
| 2025-08-06 01:20:00+00:00 | 750.63 | 751.13 | 750.44 | 751.13 | 0 |
| 2025-08-06 01:25:00+00:00 | 749.99 | 750.45 | 749.99 | 750.45 | 2317440 |
| 2025-08-06 01:30:00+00:00 | 749.38 | 749.95 | 749.34 | 749.95 | 2530816 |
| 2025-08-06 01:35:00+00:00 | 748.95 | 749.33 | 748.79 | 749.33 | 2044800 |
| 2025-08-06 01:40:00+00:00 | 749.93 | 749.93 | 748.72 | 748.72 | 955136 |
| 2025-08-06 01:45:00+00:00 | 749.18 | 749.83 | 749.18 | 749.83 | 5589376 |
| 2025-08-06 01:50:00+00:00 | 749.33 | 749.33 | 749.12 | 749.12 | 0 |
| 2025-08-06 01:55:00+00:00 | 750.30 | 750.30 | 749.77 | 749.77 | 1703808 |
| 2025-08-06 02:00:00+00:00 | 750.19 | 750.25 | 750.19 | 750.25 | 4704896 |
| 2025-08-06 02:05:00+00:00 | 749.82 | 750.22 | 749.82 | 750.20 | 370560 |
| 2025-08-06 02:10:00+00:00 | 748.24 | 749.59 | 748.13 | 749.59 | 0 |
| 2025-08-06 02:15:00+00:00 | 748.45 | 748.45 | 747.93 | 748.27 | 304128 |
| 2025-08-06 02:20:00+00:00 | 749.02 | 749.06 | 748.38 | 748.39 | 4370944 |
| 2025-08-06 02:25:00+00:00 | 749.19 | 749.34 | 749.17 | 749.34 | 884736 |
| 2025-08-06 02:30:00+00:00 | 749.39 | 749.45 | 749.25 | 749.25 | 1891712 |
| 2025-08-06 02:35:00+00:00 | 748.96 | 749.43 | 748.96 | 749.42 | 1869696 |
| 2025-08-06 02:40:00+00:00 | 749.39 | 749.39 | 748.49 | 748.49 | 1274368 |
| 2025-08-06 02:45:00+00:00 | 749.63 | 749.64 | 749.47 | 749.47 | 0 |
| 2025-08-06 02:50:00+00:00 | 749.82 | 749.93 | 749.68 | 749.68 | 988160 |
| 2025-08-06 02:55:00+00:00 | 749.95 | 749.96 | 749.70 | 749.70 | 670336 |
| 2025-08-06 03:00:00+00:00 | 750.08 | 750.27 | 749.97 | 749.97 | 1658880 |
| 2025-08-06 03:05:00+00:00 | 749.59 | 750.01 | 749.49 | 750.01 | 544640 |
| 2025-08-06 03:10:00+00:00 | 749.81 | 749.98 | 749.78 | 749.92 | 0 |
| 2025-08-06 03:15:00+00:00 | 748.73 | 749.71 | 748.73 | 749.71 | 2911232 |
| 2025-08-06 03:20:00+00:00 | 748.35 | 748.71 | 748.35 | 748.70 | 0 |
| 2025-08-06 03:25:00+00:00 | 747.73 | 747.87 | 747.73 | 747.79 | 4927360 |
| 2025-08-06 03:30:00+00:00 | 748.56 | 748.56 | 747.74 | 747.74 | 1186432 |
| 2025-08-06 03:35:00+00:00 | 748.99 | 749.17 | 748.55 | 748.55 | 0 |
| 2025-08-06 03:40:00+00:00 | 749.51 | 749.51 | 749.36 | 749.36 | 7212416 |
| 2025-08-06 03:45:00+00:00 | 750.06 | 750.06 | 749.58 | 749.58 | 0 |
| 2025-08-06 03:50:00+00:00 | 749.99 | 750.06 | 749.93 | 750.06 | 0 |
| 2025-08-06 03:55:00+00:00 | 749.59 | 749.92 | 749.59 | 749.90 | 0 |
| 2025-08-06 04:00:00+00:00 | 749.07 | 749.59 | 749.07 | 749.59 | 5511168 |
| 2025-08-06 04:05:00+00:00 | 748.23 | 749.07 | 748.13 | 749.07 | 0 |
| 2025-08-06 04:10:00+00:00 | 748.61 | 748.61 | 748.10 | 748.10 | 0 |
| 2025-08-06 04:15:00+00:00 | 748.69 | 748.71 | 748.47 | 748.47 | 1089280 |
| 2025-08-06 04:20:00+00:00 | 749.36 | 749.38 | 748.78 | 748.78 | 0 |
| 2025-08-06 04:25:00+00:00 | 749.91 | 749.91 | 749.47 | 749.47 | 970240 |
| 2025-08-06 04:30:00+00:00 | 750.70 | 750.70 | 749.93 | 749.93 | 7430272 |
| 2025-08-06 04:35:00+00:00 | 750.73 | 750.88 | 750.71 | 750.71 | 1801472 |
| 2025-08-06 04:40:00+00:00 | 750.96 | 751.07 | 750.96 | 751.06 | 7550080 |
| 2025-08-06 04:45:00+00:00 | 750.98 | 751.00 | 750.97 | 750.97 | 5215872 |
| 2025-08-06 04:50:00+00:00 | 751.93 | 751.93 | 750.99 | 750.99 | 3981056 |
| 2025-08-06 04:55:00+00:00 | 751.75 | 752.23 | 751.75 | 752.23 | 40448 |
| 2025-08-06 05:00:00+00:00 | 751.95 | 751.95 | 751.78 | 751.78 | 3771008 |
| 2025-08-06 05:05:00+00:00 | 753.24 | 753.24 | 752.05 | 752.05 | 5178880 |
| 2025-08-06 05:10:00+00:00 | 755.71 | 755.71 | 754.27 | 754.27 | 4238208 |
| 2025-08-06 05:15:00+00:00 | 757.82 | 757.82 | 755.68 | 755.68 | 8871680 |
| 2025-08-06 05:20:00+00:00 | 757.30 | 757.80 | 757.30 | 757.80 | 3134336 |
| 2025-08-06 05:25:00+00:00 | 757.37 | 757.41 | 756.58 | 756.58 | 0 |
| 2025-08-06 05:30:00+00:00 | 757.63 | 757.63 | 757.41 | 757.41 | 4672000 |
| 2025-08-06 05:35:00+00:00 | 758.11 | 758.17 | 757.57 | 757.57 | 7707904 |
| 2025-08-06 05:40:00+00:00 | 761.05 | 761.07 | 759.92 | 759.92 | 4989440 |
| 2025-08-06 05:45:00+00:00 | 760.78 | 761.08 | 760.78 | 761.08 | 3124608 |
| 2025-08-06 05:50:00+00:00 | 760.32 | 760.70 | 760.25 | 760.70 | 1556608 |
| 2025-08-06 05:55:00+00:00 | 759.69 | 759.98 | 759.69 | 759.93 | 4723456 |
| 2025-08-06 06:00:00+00:00 | 759.33 | 760.01 | 759.33 | 759.76 | 2934272 |
| 2025-08-06 06:05:00+00:00 | 758.95 | 759.30 | 758.92 | 759.25 | 0 |
| 2025-08-06 06:10:00+00:00 | 758.74 | 758.74 | 758.66 | 758.69 | 579584 |
| 2025-08-06 06:15:00+00:00 | 758.50 | 758.71 | 758.50 | 758.71 | 0 |
| 2025-08-06 06:20:00+00:00 | 758.73 | 758.74 | 758.63 | 758.63 | 0 |
| 2025-08-06 06:25:00+00:00 | 759.05 | 759.05 | 758.89 | 758.92 | 3479680 |
| 2025-08-06 06:30:00+00:00 | 758.95 | 759.03 | 758.95 | 759.02 | 0 |
| 2025-08-06 06:35:00+00:00 | 759.18 | 759.18 | 758.91 | 758.91 | 0 |
| 2025-08-06 06:40:00+00:00 | 760.23 | 760.23 | 759.51 | 759.51 | 5609984 |
| 2025-08-06 06:45:00+00:00 | 761.01 | 761.01 | 760.14 | 760.14 | 0 |
| 2025-08-06 06:50:00+00:00 | 760.92 | 761.04 | 760.92 | 761.04 | 0 |
| 2025-08-06 06:55:00+00:00 | 760.06 | 760.46 | 760.06 | 760.44 | 0 |
| 2025-08-06 07:00:00+00:00 | 759.90 | 760.13 | 759.90 | 760.13 | 0 |
| 2025-08-06 07:05:00+00:00 | 759.95 | 759.95 | 759.90 | 759.90 | 0 |
| 2025-08-06 07:10:00+00:00 | 760.91 | 760.91 | 760.42 | 760.42 | 0 |
| 2025-08-06 07:15:00+00:00 | 761.31 | 761.31 | 760.87 | 760.87 | 8210944 |
| 2025-08-06 07:20:00+00:00 | 761.49 | 761.58 | 761.35 | 761.35 | 1446144 |
| 2025-08-06 07:25:00+00:00 | 761.86 | 761.86 | 761.39 | 761.39 | 95616 |
| 2025-08-06 07:30:00+00:00 | 761.97 | 762.25 | 761.94 | 761.94 | 0 |
| 2025-08-06 07:35:00+00:00 | 761.51 | 761.92 | 761.48 | 761.92 | 0 |
| 2025-08-06 07:40:00+00:00 | 760.96 | 761.30 | 760.88 | 761.30 | 0 |
| 2025-08-06 07:45:00+00:00 | 761.10 | 761.10 | 760.95 | 760.95 | 0 |
| 2025-08-06 07:50:00+00:00 | 761.56 | 761.56 | 761.14 | 761.14 | 0 |
| 2025-08-06 07:55:00+00:00 | 762.73 | 762.73 | 762.06 | 762.06 | 0 |
| 2025-08-06 08:00:00+00:00 | 763.12 | 763.12 | 762.81 | 762.81 | 1324416 |
| 2025-08-06 08:05:00+00:00 | 763.85 | 763.85 | 763.12 | 763.12 | 291456 |
| 2025-08-06 08:10:00+00:00 | 763.79 | 763.79 | 763.67 | 763.76 | 6095744 |
| 2025-08-06 08:15:00+00:00 | 763.73 | 764.02 | 763.73 | 763.86 | 1523840 |
| 2025-08-06 08:20:00+00:00 | 763.36 | 763.36 | 763.00 | 763.00 | 0 |
| 2025-08-06 08:25:00+00:00 | 763.84 | 763.89 | 763.69 | 763.69 | 456448 |
| 2025-08-06 08:30:00+00:00 | 762.34 | 763.71 | 762.34 | 763.71 | 0 |
| 2025-08-06 08:35:00+00:00 | 761.05 | 762.18 | 761.05 | 762.18 | 0 |
| 2025-08-06 08:40:00+00:00 | 760.56 | 760.73 | 760.56 | 760.73 | 2667520 |
| 2025-08-06 08:45:00+00:00 | 759.23 | 760.44 | 759.23 | 760.44 | 0 |
| 2025-08-06 08:50:00+00:00 | 759.38 | 759.44 | 759.37 | 759.44 | 299264 |
| 2025-08-06 08:55:00+00:00 | 759.60 | 759.63 | 759.26 | 759.26 | 2431616 |
| 2025-08-06 09:00:00+00:00 | 759.08 | 759.59 | 759.08 | 759.59 | 4012288 |
| 2025-08-06 09:05:00+00:00 | 759.47 | 759.52 | 759.12 | 759.12 | 0 |
| 2025-08-06 09:10:00+00:00 | 759.60 | 759.60 | 759.56 | 759.59 | 0 |
| 2025-08-06 09:15:00+00:00 | 761.11 | 761.11 | 759.65 | 759.65 | 3346944 |
| 2025-08-06 09:20:00+00:00 | 761.11 | 761.23 | 761.11 | 761.14 | 1475584 |
| 2025-08-06 09:25:00+00:00 | 761.26 | 761.34 | 761.21 | 761.21 | 2921984 |
| 2025-08-06 09:30:00+00:00 | 762.88 | 762.88 | 761.34 | 761.34 | 5718912 |
| 2025-08-06 09:35:00+00:00 | 762.62 | 762.87 | 762.62 | 762.87 | 7579008 |
| 2025-08-06 09:40:00+00:00 | 761.14 | 761.69 | 761.14 | 761.69 | 0 |
| 2025-08-06 09:45:00+00:00 | 761.20 | 761.20 | 760.97 | 761.18 | 5187200 |
| 2025-08-06 09:50:00+00:00 | 761.94 | 761.94 | 761.21 | 761.21 | 0 |
| 2025-08-06 09:55:00+00:00 | 762.64 | 762.64 | 762.52 | 762.63 | 4199936 |
| 2025-08-06 10:00:00+00:00 | 762.80 | 763.23 | 762.69 | 762.69 | 0 |
| 2025-08-06 10:05:00+00:00 | 762.46 | 762.77 | 762.36 | 762.74 | 0 |
| 2025-08-06 10:10:00+00:00 | 762.76 | 762.79 | 762.55 | 762.55 | 359168 |
| 2025-08-06 10:15:00+00:00 | 763.14 | 763.14 | 762.75 | 762.75 | 969216 |
| 2025-08-06 10:20:00+00:00 | 762.09 | 762.90 | 762.01 | 762.90 | 0 |
| 2025-08-06 10:25:00+00:00 | 761.99 | 762.02 | 761.91 | 762.02 | 0 |
| 2025-08-06 10:30:00+00:00 | 763.16 | 763.16 | 762.15 | 762.15 | 0 |
| 2025-08-06 10:35:00+00:00 | 763.63 | 763.73 | 763.25 | 763.25 | 0 |
| 2025-08-06 10:40:00+00:00 | 763.80 | 763.88 | 763.73 | 763.73 | 4896896 |
| 2025-08-06 10:45:00+00:00 | 763.43 | 763.86 | 763.43 | 763.86 | 0 |
| 2025-08-06 10:50:00+00:00 | 763.40 | 763.49 | 763.40 | 763.46 | 0 |
| 2025-08-06 10:55:00+00:00 | 762.68 | 763.10 | 762.63 | 763.10 | 5347328 |
| 2025-08-06 11:00:00+00:00 | 762.78 | 762.83 | 762.65 | 762.65 | 0 |
| 2025-08-06 11:05:00+00:00 | 762.58 | 762.76 | 762.58 | 762.73 | 0 |
| 2025-08-06 11:10:00+00:00 | 762.32 | 762.32 | 762.02 | 762.02 | 0 |
| 2025-08-06 11:15:00+00:00 | 763.10 | 763.10 | 762.30 | 762.30 | 3244416 |
| 2025-08-06 11:20:00+00:00 | 763.40 | 763.40 | 763.10 | 763.10 | 0 |
| 2025-08-06 11:25:00+00:00 | 763.46 | 763.46 | 763.14 | 763.14 | 3077760 |
| 2025-08-06 11:30:00+00:00 | 763.34 | 763.94 | 763.34 | 763.94 | 632832 |
| 2025-08-06 11:35:00+00:00 | 763.21 | 763.32 | 763.21 | 763.32 | 0 |
| 2025-08-06 11:40:00+00:00 | 762.98 | 763.60 | 762.90 | 763.60 | 0 |
| 2025-08-06 11:45:00+00:00 | 762.87 | 763.00 | 762.87 | 762.96 | 4312832 |
| 2025-08-06 11:50:00+00:00 | 762.47 | 762.83 | 762.47 | 762.83 | 1013760 |
| 2025-08-06 11:55:00+00:00 | 762.16 | 762.33 | 762.16 | 762.33 | 0 |
| 2025-08-06 12:00:00+00:00 | 763.15 | 763.15 | 762.22 | 762.22 | 0 |
| 2025-08-06 12:05:00+00:00 | 763.30 | 763.34 | 763.24 | 763.24 | 9929984 |
| 2025-08-06 12:10:00+00:00 | 762.08 | 763.11 | 762.08 | 763.11 | 0 |
| 2025-08-06 12:15:00+00:00 | 760.39 | 762.04 | 760.39 | 762.04 | 1561728 |
| 2025-08-06 12:20:00+00:00 | 761.40 | 761.40 | 760.68 | 760.68 | 1651584 |
| 2025-08-06 12:25:00+00:00 | 761.26 | 761.30 | 761.19 | 761.19 | 0 |
| 2025-08-06 12:30:00+00:00 | 761.36 | 761.36 | 760.70 | 761.13 | 704768 |
| 2025-08-06 12:35:00+00:00 | 762.00 | 762.00 | 761.37 | 761.37 | 0 |
| 2025-08-06 12:40:00+00:00 | 761.53 | 761.98 | 761.47 | 761.94 | 0 |
| 2025-08-06 12:45:00+00:00 | 761.30 | 761.45 | 761.08 | 761.45 | 0 |
| 2025-08-06 12:50:00+00:00 | 760.39 | 761.13 | 760.39 | 761.13 | 0 |
| 2025-08-06 12:55:00+00:00 | 759.14 | 760.05 | 759.14 | 760.05 | 0 |
| 2025-08-06 13:00:00+00:00 | 759.58 | 759.58 | 759.07 | 759.07 | 0 |
| 2025-08-06 13:05:00+00:00 | 759.60 | 759.67 | 759.55 | 759.67 | 259840 |
| 2025-08-06 13:10:00+00:00 | 759.74 | 759.74 | 759.44 | 759.44 | 0 |
| 2025-08-06 13:15:00+00:00 | 760.22 | 760.23 | 759.81 | 759.81 | 0 |
| 2025-08-06 13:20:00+00:00 | 759.81 | 760.17 | 759.81 | 760.17 | 37376 |
| 2025-08-06 13:25:00+00:00 | 759.50 | 759.51 | 759.38 | 759.43 | 4064384 |
| 2025-08-06 13:30:00+00:00 | 760.20 | 760.20 | 759.53 | 759.53 | 0 |
| 2025-08-06 13:35:00+00:00 | 760.18 | 760.41 | 760.18 | 760.41 | 4228096 |
| 2025-08-06 13:40:00+00:00 | 760.12 | 760.57 | 760.12 | 760.27 | 0 |
| 2025-08-06 13:45:00+00:00 | 761.27 | 761.27 | 760.31 | 760.31 | 8014848 |
| 2025-08-06 13:50:00+00:00 | 760.54 | 761.21 | 760.28 | 761.21 | 435712 |
| 2025-08-06 13:55:00+00:00 | 761.84 | 761.84 | 760.93 | 761.00 | 0 |
| 2025-08-06 14:00:00+00:00 | 763.24 | 763.24 | 761.82 | 761.82 | 873472 |
| 2025-08-06 14:05:00+00:00 | 764.34 | 764.34 | 763.25 | 763.25 | 2636416 |
| 2025-08-06 14:10:00+00:00 | 764.70 | 764.92 | 764.70 | 764.83 | 0 |
| 2025-08-06 14:15:00+00:00 | 764.60 | 764.60 | 764.22 | 764.44 | 0 |
| 2025-08-06 14:20:00+00:00 | 764.76 | 764.76 | 764.55 | 764.55 | 0 |
| 2025-08-06 14:25:00+00:00 | 763.09 | 763.40 | 762.79 | 763.33 | 0 |
| 2025-08-06 14:30:00+00:00 | 764.32 | 764.32 | 763.26 | 763.26 | 0 |
| 2025-08-06 14:35:00+00:00 | 764.96 | 765.10 | 764.26 | 764.26 | 0 |
| 2025-08-06 14:40:00+00:00 | 765.97 | 765.97 | 764.99 | 764.99 | 0 |
| 2025-08-06 14:45:00+00:00 | 766.06 | 766.40 | 766.06 | 766.09 | 0 |
| 2025-08-06 14:50:00+00:00 | 765.78 | 765.99 | 765.69 | 765.99 | 0 |
| 2025-08-06 14:55:00+00:00 | 767.61 | 767.61 | 766.01 | 766.01 | 2518144 |
| 2025-08-06 15:00:00+00:00 | 768.48 | 768.83 | 767.72 | 767.72 | 1431552 |
| 2025-08-06 15:05:00+00:00 | 767.86 | 768.39 | 767.86 | 768.39 | 0 |
| 2025-08-06 15:10:00+00:00 | 767.68 | 767.78 | 767.68 | 767.78 | 0 |
| 2025-08-06 15:15:00+00:00 | 767.84 | 767.84 | 767.73 | 767.73 | 1164160 |
| 2025-08-06 15:20:00+00:00 | 767.87 | 767.87 | 767.81 | 767.81 | 0 |
| 2025-08-06 15:25:00+00:00 | 767.95 | 767.95 | 767.85 | 767.87 | 0 |
| 2025-08-06 15:30:00+00:00 | 768.17 | 768.17 | 767.91 | 767.91 | 1767296 |
| 2025-08-06 15:35:00+00:00 | 768.09 | 768.22 | 768.07 | 768.22 | 706048 |
| 2025-08-06 15:40:00+00:00 | 767.44 | 767.95 | 767.44 | 767.95 | 2446464 |
| 2025-08-06 15:45:00+00:00 | 767.69 | 767.69 | 766.76 | 767.42 | 0 |
| 2025-08-06 15:50:00+00:00 | 767.91 | 767.91 | 767.74 | 767.74 | 4260736 |
| 2025-08-06 15:55:00+00:00 | 768.67 | 768.67 | 768.23 | 768.26 | 7511808 |
| 2025-08-06 16:00:00+00:00 | 769.53 | 769.53 | 768.68 | 768.68 | 4476288 |
| 2025-08-06 16:05:00+00:00 | 769.04 | 769.41 | 769.04 | 769.41 | 21632 |
| 2025-08-06 16:10:00+00:00 | 767.36 | 768.37 | 767.36 | 768.37 | 5986816 |
| 2025-08-06 16:15:00+00:00 | 767.04 | 767.04 | 766.85 | 766.85 | 22272 |
| 2025-08-06 16:20:00+00:00 | 767.47 | 767.47 | 767.23 | 767.23 | 0 |
| 2025-08-06 16:25:00+00:00 | 767.57 | 767.62 | 767.57 | 767.59 | 0 |
| 2025-08-06 16:30:00+00:00 | 767.80 | 767.84 | 767.73 | 767.73 | 5905920 |
| 2025-08-06 16:35:00+00:00 | 768.08 | 768.12 | 767.89 | 767.89 | 418688 |
| 2025-08-06 16:40:00+00:00 | 767.15 | 767.74 | 767.15 | 767.74 | 0 |
| 2025-08-06 16:45:00+00:00 | 766.86 | 766.95 | 766.86 | 766.95 | 0 |
| 2025-08-06 16:50:00+00:00 | 767.40 | 767.40 | 766.97 | 767.06 | 0 |
| 2025-08-06 16:55:00+00:00 | 767.93 | 767.93 | 767.74 | 767.74 | 0 |
| 2025-08-06 17:00:00+00:00 | 767.68 | 767.82 | 767.68 | 767.82 | 0 |
| 2025-08-06 17:05:00+00:00 | 767.58 | 767.72 | 767.58 | 767.72 | 0 |
| 2025-08-06 17:10:00+00:00 | 767.41 | 767.48 | 767.41 | 767.43 | 0 |
| 2025-08-06 17:15:00+00:00 | 767.94 | 767.94 | 767.49 | 767.49 | 2776448 |
| 2025-08-06 17:20:00+00:00 | 767.93 | 767.96 | 767.93 | 767.96 | 41472 |
| 2025-08-06 17:25:00+00:00 | 767.77 | 767.87 | 767.70 | 767.87 | 0 |
| 2025-08-06 17:30:00+00:00 | 768.83 | 768.83 | 767.87 | 767.87 | 104192 |
| 2025-08-06 17:35:00+00:00 | 769.59 | 769.59 | 768.83 | 768.83 | 2765184 |
| 2025-08-06 17:40:00+00:00 | 770.27 | 770.27 | 770.11 | 770.12 | 4774400 |
| 2025-08-06 17:45:00+00:00 | 770.99 | 770.99 | 770.58 | 770.70 | 8569088 |
| 2025-08-06 17:50:00+00:00 | 771.43 | 771.46 | 770.96 | 770.96 | 629888 |
| 2025-08-06 17:55:00+00:00 | 772.68 | 772.71 | 771.82 | 771.82 | 2963072 |
| 2025-08-06 18:00:00+00:00 | 774.28 | 774.28 | 772.93 | 772.93 | 7449088 |
| 2025-08-06 18:05:00+00:00 | 774.32 | 774.32 | 774.19 | 774.32 | 310272 |
| 2025-08-06 18:10:00+00:00 | 774.69 | 774.69 | 774.50 | 774.57 | 5976320 |
| 2025-08-06 18:15:00+00:00 | 774.29 | 774.80 | 774.29 | 774.68 | 4091776 |
| 2025-08-06 18:20:00+00:00 | 773.76 | 774.25 | 773.74 | 774.25 | 1628672 |
| 2025-08-06 18:25:00+00:00 | 773.50 | 773.50 | 773.26 | 773.31 | 0 |
| 2025-08-06 18:30:00+00:00 | 772.74 | 773.52 | 772.74 | 773.52 | 0 |
| 2025-08-06 18:35:00+00:00 | 772.92 | 772.95 | 772.88 | 772.93 | 0 |
| 2025-08-06 18:40:00+00:00 | 772.70 | 772.88 | 772.66 | 772.88 | 0 |
| 2025-08-06 18:45:00+00:00 | 772.55 | 772.84 | 772.55 | 772.67 | 0 |
| 2025-08-06 18:50:00+00:00 | 772.80 | 772.80 | 772.56 | 772.56 | 548224 |
| 2025-08-06 18:55:00+00:00 | 773.11 | 773.11 | 772.94 | 772.94 | 1908992 |
| 2025-08-06 19:00:00+00:00 | 773.08 | 773.08 | 772.93 | 773.04 | 5165056 |
| 2025-08-06 19:05:00+00:00 | 772.91 | 773.13 | 772.88 | 773.13 | 1362048 |
| 2025-08-06 19:10:00+00:00 | 772.88 | 772.89 | 772.75 | 772.75 | 0 |
| 2025-08-06 19:15:00+00:00 | 772.76 | 772.99 | 772.76 | 772.90 | 0 |
| 2025-08-06 19:20:00+00:00 | 772.98 | 772.98 | 772.79 | 772.79 | 5257856 |
| 2025-08-06 19:25:00+00:00 | 772.91 | 772.98 | 772.90 | 772.95 | 1241472 |
| 2025-08-06 19:30:00+00:00 | 772.73 | 772.85 | 772.73 | 772.83 | 0 |
| 2025-08-06 19:35:00+00:00 | 772.64 | 772.72 | 772.55 | 772.71 | 1619584 |
| 2025-08-06 19:40:00+00:00 | 772.85 | 772.99 | 772.85 | 772.99 | 0 |
| 2025-08-06 19:45:00+00:00 | 772.59 | 772.98 | 772.59 | 772.85 | 7283456 |
| 2025-08-06 19:50:00+00:00 | 772.64 | 772.64 | 772.53 | 772.57 | 95872 |
| 2025-08-06 19:55:00+00:00 | 772.99 | 772.99 | 772.80 | 772.81 | 3669504 |
| 2025-08-06 20:00:00+00:00 | 773.22 | 773.22 | 773.03 | 773.03 | 0 |
| 2025-08-06 20:05:00+00:00 | 773.14 | 773.24 | 773.14 | 773.24 | 1668224 |
| 2025-08-06 20:10:00+00:00 | 773.03 | 773.21 | 773.03 | 773.21 | 118272 |
| 2025-08-06 20:15:00+00:00 | 772.59 | 773.04 | 772.59 | 773.04 | 1006208 |
| 2025-08-06 20:20:00+00:00 | 772.52 | 772.60 | 772.49 | 772.60 | 0 |
| 2025-08-06 20:25:00+00:00 | 772.04 | 772.45 | 772.04 | 772.44 | 5300608 |
| 2025-08-06 20:30:00+00:00 | 771.38 | 771.99 | 771.38 | 771.99 | 539264 |
| 2025-08-06 20:35:00+00:00 | 771.02 | 771.34 | 771.02 | 771.29 | 0 |
| 2025-08-06 20:40:00+00:00 | 770.19 | 770.67 | 770.19 | 770.67 | 1952000 |
| 2025-08-06 20:45:00+00:00 | 769.83 | 770.23 | 769.83 | 770.23 | 0 |
| 2025-08-06 20:50:00+00:00 | 770.26 | 770.26 | 769.88 | 769.88 | 3266816 |
| 2025-08-06 20:55:00+00:00 | 771.01 | 771.01 | 770.53 | 770.53 | 0 |
| 2025-08-06 21:00:00+00:00 | 772.02 | 772.02 | 771.02 | 771.02 | 0 |
| 2025-08-06 21:05:00+00:00 | 772.22 | 772.29 | 772.02 | 772.02 | 0 |
| 2025-08-06 21:10:00+00:00 | 772.09 | 772.09 | 772.03 | 772.06 | 6464256 |
| 2025-08-06 21:15:00+00:00 | 771.00 | 771.81 | 771.00 | 771.81 | 0 |
| 2025-08-06 21:20:00+00:00 | 770.93 | 771.00 | 770.93 | 770.97 | 5429632 |
| 2025-08-06 21:25:00+00:00 | 770.91 | 770.95 | 770.91 | 770.94 | 572416 |
| 2025-08-06 21:30:00+00:00 | 770.24 | 770.89 | 770.24 | 770.89 | 0 |
| 2025-08-06 21:35:00+00:00 | 770.28 | 770.35 | 770.27 | 770.27 | 2591360 |
| 2025-08-06 21:40:00+00:00 | 769.27 | 769.54 | 769.27 | 769.54 | 131328 |
| 2025-08-06 21:45:00+00:00 | 769.34 | 769.34 | 769.23 | 769.23 | 0 |
| 2025-08-06 21:50:00+00:00 | 769.55 | 769.58 | 769.38 | 769.38 | 0 |
| 2025-08-06 21:55:00+00:00 | 769.43 | 769.72 | 769.43 | 769.71 | 0 |
| 2025-08-06 22:00:00+00:00 | 769.60 | 769.89 | 769.49 | 769.49 | 0 |
| 2025-08-06 22:05:00+00:00 | 769.81 | 769.81 | 769.62 | 769.62 | 0 |
| 2025-08-06 22:10:00+00:00 | 769.95 | 770.17 | 769.93 | 770.17 | 0 |
| 2025-08-06 22:15:00+00:00 | 769.80 | 769.92 | 769.75 | 769.92 | 1259648 |
| 2025-08-06 22:20:00+00:00 | 769.36 | 769.75 | 769.36 | 769.75 | 1871104 |
| 2025-08-06 22:25:00+00:00 | 769.63 | 769.67 | 769.49 | 769.49 | 3697920 |
| 2025-08-06 22:30:00+00:00 | 769.62 | 769.72 | 769.62 | 769.64 | 0 |
| 2025-08-06 22:35:00+00:00 | 769.11 | 769.60 | 769.11 | 769.60 | 0 |
| 2025-08-06 22:40:00+00:00 | 768.98 | 768.98 | 768.93 | 768.96 | 0 |
| 2025-08-06 22:45:00+00:00 | 769.36 | 769.36 | 769.01 | 769.01 | 0 |
| 2025-08-06 22:50:00+00:00 | 769.18 | 769.26 | 769.15 | 769.26 | 2778496 |
| 2025-08-06 22:55:00+00:00 | 769.31 | 769.31 | 769.14 | 769.15 | 0 |
| 2025-08-06 23:00:00+00:00 | 769.01 | 769.29 | 769.01 | 769.29 | 0 |
| 2025-08-06 23:05:00+00:00 | 768.56 | 768.94 | 768.52 | 768.94 | 3641984 |
| 2025-08-06 23:10:00+00:00 | 768.52 | 768.66 | 768.48 | 768.66 | 0 |
| 2025-08-06 23:15:00+00:00 | 768.37 | 768.58 | 768.37 | 768.49 | 0 |
| 2025-08-06 23:20:00+00:00 | 768.67 | 768.67 | 768.37 | 768.37 | 0 |
| 2025-08-06 23:25:00+00:00 | 768.68 | 768.90 | 768.65 | 768.90 | 0 |
| 2025-08-06 23:30:00+00:00 | 769.42 | 769.42 | 768.68 | 768.68 | 0 |
| 2025-08-06 23:35:00+00:00 | 769.63 | 769.68 | 769.43 | 769.45 | 0 |
| 2025-08-06 23:40:00+00:00 | 770.08 | 770.09 | 769.81 | 769.81 | 0 |
| 2025-08-06 23:45:00+00:00 | 769.89 | 770.10 | 769.89 | 770.10 | 7010176 |
| 2025-08-06 23:50:00+00:00 | 769.92 | 769.94 | 769.89 | 769.89 | 0 |
| 2025-08-06 23:55:00+00:00 | 769.85 | 769.87 | 769.85 | 769.86 | 0 |
| 2025-08-07 00:00:00+00:00 | 769.94 | 769.94 | 769.72 | 769.72 | 0 |
| 2025-08-07 00:05:00+00:00 | 769.78 | 769.96 | 769.78 | 769.95 | 0 |
| 2025-08-07 00:10:00+00:00 | 769.51 | 769.51 | 769.48 | 769.51 | 566400 |
| 2025-08-07 00:15:00+00:00 | 769.43 | 769.54 | 769.43 | 769.54 | 0 |
| 2025-08-07 00:20:00+00:00 | 769.44 | 769.51 | 769.40 | 769.40 | 0 |
| 2025-08-07 00:25:00+00:00 | 769.41 | 769.42 | 769.22 | 769.22 | 0 |
| 2025-08-07 00:30:00+00:00 | 770.37 | 770.37 | 769.43 | 769.43 | 58752 |
| 2025-08-07 00:35:00+00:00 | 770.92 | 771.16 | 770.40 | 770.40 | 2431104 |
| 2025-08-07 00:40:00+00:00 | 771.94 | 771.94 | 771.39 | 771.39 | 957184 |
| 2025-08-07 00:45:00+00:00 | 772.16 | 772.16 | 771.98 | 771.98 | 1104640 |
| 2025-08-07 00:50:00+00:00 | 772.57 | 772.64 | 772.19 | 772.19 | 0 |
| 2025-08-07 00:55:00+00:00 | 772.51 | 772.69 | 772.51 | 772.68 | 7121408 |
| 2025-08-07 01:00:00+00:00 | 772.36 | 772.54 | 772.34 | 772.54 | 0 |
| 2025-08-07 01:05:00+00:00 | 772.07 | 772.35 | 772.07 | 772.32 | 0 |
| 2025-08-07 01:10:00+00:00 | 772.15 | 772.15 | 771.86 | 771.86 | 0 |
| 2025-08-07 01:15:00+00:00 | 771.79 | 772.16 | 771.79 | 772.16 | 0 |
| 2025-08-07 01:20:00+00:00 | 772.35 | 772.35 | 771.84 | 771.84 | 7830784 |
| 2025-08-07 01:25:00+00:00 | 773.26 | 773.26 | 772.66 | 772.66 | 0 |
| 2025-08-07 01:30:00+00:00 | 773.85 | 774.11 | 773.44 | 773.44 | 1422336 |
| 2025-08-07 01:35:00+00:00 | 773.16 | 773.38 | 773.12 | 773.38 | 0 |
| 2025-08-07 01:40:00+00:00 | 773.18 | 773.24 | 773.18 | 773.19 | 5178112 |
| 2025-08-07 01:45:00+00:00 | 772.46 | 773.16 | 772.46 | 773.16 | 0 |
| 2025-08-07 01:50:00+00:00 | 772.27 | 772.56 | 772.27 | 772.50 | 1230592 |
| 2025-08-07 01:55:00+00:00 | 770.99 | 771.88 | 770.97 | 771.88 | 0 |
| 2025-08-07 02:00:00+00:00 | 770.70 | 770.96 | 770.58 | 770.96 | 0 |
| 2025-08-07 02:05:00+00:00 | 770.01 | 770.06 | 769.89 | 769.99 | 1495040 |
| 2025-08-07 02:10:00+00:00 | 770.65 | 770.67 | 770.27 | 770.27 | 4063488 |
| 2025-08-07 02:15:00+00:00 | 770.82 | 770.82 | 770.52 | 770.62 | 0 |
| 2025-08-07 02:20:00+00:00 | 770.51 | 770.82 | 770.40 | 770.82 | 447104 |
| 2025-08-07 02:25:00+00:00 | 770.29 | 770.54 | 770.23 | 770.54 | 0 |
| 2025-08-07 02:30:00+00:00 | 769.85 | 770.47 | 769.85 | 770.35 | 392704 |
| 2025-08-07 02:35:00+00:00 | 769.97 | 770.03 | 769.89 | 769.89 | 0 |
| 2025-08-07 02:40:00+00:00 | 769.36 | 769.77 | 769.36 | 769.77 | 1206656 |
| 2025-08-07 02:45:00+00:00 | 768.36 | 769.31 | 768.36 | 769.31 | 0 |
| 2025-08-07 02:50:00+00:00 | 768.21 | 768.34 | 768.21 | 768.34 | 3541760 |
| 2025-08-07 02:55:00+00:00 | 767.88 | 767.98 | 767.86 | 767.98 | 0 |
| 2025-08-07 03:00:00+00:00 | 767.97 | 767.99 | 767.87 | 767.87 | 464896 |
| 2025-08-07 03:05:00+00:00 | 767.93 | 767.98 | 767.93 | 767.98 | 0 |
| 2025-08-07 03:10:00+00:00 | 767.49 | 767.52 | 767.49 | 767.51 | 0 |
| 2025-08-07 03:15:00+00:00 | 766.89 | 767.43 | 766.89 | 767.43 | 943872 |
| 2025-08-07 03:20:00+00:00 | 766.64 | 766.81 | 766.62 | 766.81 | 0 |
| 2025-08-07 03:25:00+00:00 | 767.05 | 767.05 | 766.73 | 766.73 | 0 |
| 2025-08-07 03:30:00+00:00 | 767.05 | 767.05 | 766.94 | 767.03 | 0 |
| 2025-08-07 03:35:00+00:00 | 767.01 | 767.04 | 766.98 | 767.04 | 0 |
| 2025-08-07 03:40:00+00:00 | 767.11 | 767.26 | 767.11 | 767.26 | 565120 |
| 2025-08-07 03:45:00+00:00 | 767.28 | 767.28 | 767.12 | 767.12 | 0 |
| 2025-08-07 03:50:00+00:00 | 767.09 | 767.28 | 767.09 | 767.28 | 0 |
| 2025-08-07 03:55:00+00:00 | 766.82 | 767.01 | 766.82 | 767.01 | 7984128 |
| 2025-08-07 04:00:00+00:00 | 766.48 | 766.83 | 766.48 | 766.83 | 0 |
| 2025-08-07 04:05:00+00:00 | 766.78 | 766.84 | 766.59 | 766.59 | 0 |
| 2025-08-07 04:10:00+00:00 | 766.69 | 766.69 | 766.55 | 766.55 | 0 |
| 2025-08-07 04:15:00+00:00 | 766.47 | 766.71 | 766.47 | 766.71 | 0 |
| 2025-08-07 04:20:00+00:00 | 766.51 | 766.51 | 766.38 | 766.43 | 2262528 |
| 2025-08-07 04:25:00+00:00 | 767.26 | 767.26 | 766.72 | 766.72 | 4772736 |
| 2025-08-07 04:30:00+00:00 | 766.63 | 767.19 | 766.63 | 767.19 | 0 |
| 2025-08-07 04:35:00+00:00 | 765.72 | 766.51 | 765.70 | 766.51 | 0 |
| 2025-08-07 04:40:00+00:00 | 765.87 | 765.87 | 765.69 | 765.69 | 3848192 |
| 2025-08-07 04:45:00+00:00 | 765.92 | 766.00 | 765.86 | 765.86 | 0 |
| 2025-08-07 04:50:00+00:00 | 765.79 | 765.92 | 765.78 | 765.92 | 0 |
| 2025-08-07 04:55:00+00:00 | 765.61 | 765.61 | 765.50 | 765.59 | 0 |
| 2025-08-07 05:00:00+00:00 | 765.75 | 765.95 | 765.75 | 765.95 | 0 |
| 2025-08-07 05:05:00+00:00 | 765.80 | 765.88 | 765.79 | 765.79 | 0 |
| 2025-08-07 05:10:00+00:00 | 765.83 | 765.83 | 765.36 | 765.36 | 0 |
| 2025-08-07 05:15:00+00:00 | 766.16 | 766.16 | 765.86 | 765.86 | 0 |
| 2025-08-07 05:20:00+00:00 | 766.87 | 766.87 | 766.17 | 766.17 | 0 |
| 2025-08-07 05:25:00+00:00 | 767.67 | 767.69 | 767.29 | 767.35 | 2067456 |
| 2025-08-07 05:30:00+00:00 | 767.99 | 767.99 | 767.69 | 767.69 | 11008 |
| 2025-08-07 05:35:00+00:00 | 767.10 | 767.76 | 767.10 | 767.76 | 4126720 |
| 2025-08-07 05:40:00+00:00 | 766.31 | 766.38 | 766.31 | 766.35 | 0 |
| 2025-08-07 05:45:00+00:00 | 766.98 | 766.98 | 766.30 | 766.33 | 0 |
| 2025-08-07 05:50:00+00:00 | 766.88 | 767.06 | 766.84 | 767.06 | 2351360 |
| 2025-08-07 05:55:00+00:00 | 766.81 | 767.30 | 766.79 | 767.23 | 2610688 |
| 2025-08-07 06:00:00+00:00 | 767.41 | 767.41 | 766.92 | 766.92 | 9368192 |
| 2025-08-07 06:05:00+00:00 | 768.09 | 768.09 | 767.42 | 767.42 | 4143104 |
| 2025-08-07 06:10:00+00:00 | 768.92 | 768.92 | 768.83 | 768.88 | 5851008 |
| 2025-08-07 06:15:00+00:00 | 768.68 | 768.86 | 768.68 | 768.86 | 4281088 |
| 2025-08-07 06:20:00+00:00 | 768.51 | 768.65 | 768.51 | 768.65 | 4105088 |
| 2025-08-07 06:25:00+00:00 | 768.12 | 768.28 | 768.09 | 768.28 | 0 |
| 2025-08-07 06:30:00+00:00 | 767.59 | 768.07 | 767.55 | 768.07 | 0 |
| 2025-08-07 06:35:00+00:00 | 767.45 | 767.57 | 767.40 | 767.57 | 3001472 |
| 2025-08-07 06:40:00+00:00 | 767.41 | 767.47 | 767.41 | 767.47 | 0 |
| 2025-08-07 06:45:00+00:00 | 768.00 | 768.00 | 767.51 | 767.51 | 0 |
| 2025-08-07 06:50:00+00:00 | 767.82 | 767.98 | 767.82 | 767.98 | 7292288 |
| 2025-08-07 06:55:00+00:00 | 767.26 | 767.72 | 767.26 | 767.72 | 1663616 |
| 2025-08-07 07:00:00+00:00 | 767.37 | 767.37 | 767.20 | 767.28 | 2237952 |
| 2025-08-07 07:05:00+00:00 | 767.03 | 767.36 | 767.02 | 767.36 | 3704832 |
| 2025-08-07 07:10:00+00:00 | 767.01 | 767.06 | 767.00 | 767.06 | 1871616 |
| 2025-08-07 07:15:00+00:00 | 767.16 | 767.16 | 766.98 | 766.98 | 1232256 |
| 2025-08-07 07:20:00+00:00 | 767.64 | 767.64 | 767.18 | 767.18 | 314112 |
| 2025-08-07 07:25:00+00:00 | 767.75 | 768.12 | 767.70 | 768.12 | 8769024 |
| 2025-08-07 07:30:00+00:00 | 767.90 | 767.90 | 767.87 | 767.87 | 3639552 |
| 2025-08-07 07:35:00+00:00 | 767.75 | 767.87 | 767.75 | 767.83 | 4122624 |
| 2025-08-07 07:40:00+00:00 | 767.44 | 767.61 | 767.44 | 767.49 | 259840 |
| 2025-08-07 07:45:00+00:00 | 767.32 | 767.46 | 767.32 | 767.46 | 844800 |
| 2025-08-07 07:50:00+00:00 | 767.59 | 767.59 | 767.34 | 767.34 | 0 |
| 2025-08-07 07:55:00+00:00 | 767.92 | 767.92 | 767.56 | 767.56 | 0 |
| 2025-08-07 08:00:00+00:00 | 768.71 | 768.71 | 767.92 | 767.92 | 0 |
| 2025-08-07 08:05:00+00:00 | 768.15 | 768.71 | 768.15 | 768.71 | 0 |
| 2025-08-07 08:10:00+00:00 | 767.40 | 767.83 | 767.40 | 767.83 | 0 |
| 2025-08-07 08:15:00+00:00 | 766.85 | 767.49 | 766.85 | 767.49 | 0 |
| 2025-08-07 08:20:00+00:00 | 766.08 | 766.83 | 765.83 | 766.79 | 10746624 |
| 2025-08-07 08:25:00+00:00 | 767.01 | 767.01 | 766.43 | 766.43 | 7411712 |
| 2025-08-07 08:30:00+00:00 | 767.04 | 767.38 | 767.04 | 767.04 | 0 |
| 2025-08-07 08:35:00+00:00 | 767.08 | 767.08 | 767.04 | 767.06 | 107008 |
| 2025-08-07 08:40:00+00:00 | 766.98 | 767.07 | 766.98 | 767.05 | 1019136 |
| 2025-08-07 08:45:00+00:00 | 766.70 | 766.99 | 766.70 | 766.99 | 0 |
| 2025-08-07 08:50:00+00:00 | 766.70 | 766.75 | 766.70 | 766.75 | 0 |
| 2025-08-07 08:55:00+00:00 | 766.39 | 766.56 | 766.39 | 766.56 | 0 |
| 2025-08-07 09:00:00+00:00 | 766.10 | 766.38 | 766.10 | 766.38 | 0 |
| 2025-08-07 09:05:00+00:00 | 766.03 | 766.12 | 766.03 | 766.12 | 0 |
| 2025-08-07 09:10:00+00:00 | 765.54 | 765.90 | 765.54 | 765.88 | 9972096 |
| 2025-08-07 09:15:00+00:00 | 765.99 | 765.99 | 765.54 | 765.54 | 646784 |
| 2025-08-07 09:20:00+00:00 | 765.99 | 766.02 | 765.95 | 766.00 | 0 |
| 2025-08-07 09:25:00+00:00 | 765.91 | 766.05 | 765.91 | 766.05 | 0 |
| 2025-08-07 09:30:00+00:00 | 765.91 | 765.95 | 765.91 | 765.95 | 0 |
| 2025-08-07 09:35:00+00:00 | 765.87 | 765.88 | 765.86 | 765.86 | 477696 |
| 2025-08-07 09:40:00+00:00 | 765.81 | 765.81 | 765.72 | 765.73 | 0 |
| 2025-08-07 09:45:00+00:00 | 765.68 | 766.05 | 765.68 | 765.82 | 0 |
| 2025-08-07 09:50:00+00:00 | 765.87 | 765.90 | 765.68 | 765.68 | 2957056 |
| 2025-08-07 09:55:00+00:00 | 766.26 | 766.26 | 766.05 | 766.05 | 3573120 |
| 2025-08-07 10:00:00+00:00 | 767.25 | 767.25 | 766.24 | 766.24 | 0 |
| 2025-08-07 10:05:00+00:00 | 768.53 | 768.53 | 767.30 | 767.45 | 8184576 |
| 2025-08-07 10:10:00+00:00 | 769.63 | 769.63 | 769.24 | 769.24 | 9774464 |
| 2025-08-07 10:15:00+00:00 | 771.42 | 771.42 | 769.80 | 769.80 | 10777728 |
| 2025-08-07 10:20:00+00:00 | 771.67 | 771.75 | 771.41 | 771.41 | 1799936 |
| 2025-08-07 10:25:00+00:00 | 772.01 | 772.01 | 771.92 | 772.00 | 0 |
| 2025-08-07 10:30:00+00:00 | 772.55 | 772.80 | 772.00 | 772.00 | 7448192 |
| 2025-08-07 10:35:00+00:00 | 772.76 | 772.76 | 772.57 | 772.57 | 2665856 |
| 2025-08-07 10:40:00+00:00 | 775.71 | 775.71 | 773.21 | 773.21 | 13303552 |
| 2025-08-07 10:45:00+00:00 | 776.16 | 776.17 | 775.88 | 775.88 | 4785536 |
| 2025-08-07 10:50:00+00:00 | 776.52 | 776.52 | 776.09 | 776.09 | 9477504 |
| 2025-08-07 10:55:00+00:00 | 777.62 | 777.62 | 777.13 | 777.13 | 11256320 |
| 2025-08-07 11:00:00+00:00 | 777.66 | 777.66 | 777.60 | 777.63 | 1761920 |
| 2025-08-07 11:05:00+00:00 | 777.34 | 777.67 | 777.30 | 777.67 | 3729280 |
| 2025-08-07 11:10:00+00:00 | 777.12 | 777.17 | 777.08 | 777.10 | 3704832 |
| 2025-08-07 11:15:00+00:00 | 776.66 | 777.07 | 776.66 | 777.07 | 1748352 |
| 2025-08-07 11:20:00+00:00 | 776.70 | 776.71 | 776.66 | 776.71 | 1608576 |
| 2025-08-07 11:25:00+00:00 | 777.17 | 777.17 | 777.03 | 777.04 | 6558848 |
| 2025-08-07 11:30:00+00:00 | 777.14 | 777.55 | 777.14 | 777.21 | 0 |
| 2025-08-07 11:35:00+00:00 | 776.87 | 777.14 | 776.87 | 777.13 | 1203328 |
| 2025-08-07 11:40:00+00:00 | 776.65 | 776.74 | 776.64 | 776.74 | 0 |
| 2025-08-07 11:45:00+00:00 | 777.82 | 777.82 | 776.64 | 776.64 | 12435840 |
| 2025-08-07 11:50:00+00:00 | 778.73 | 778.87 | 777.99 | 777.99 | 6624640 |
| 2025-08-07 11:55:00+00:00 | 776.97 | 778.00 | 776.95 | 778.00 | 987520 |
| 2025-08-07 12:00:00+00:00 | 777.53 | 777.53 | 777.26 | 777.28 | 737792 |
| 2025-08-07 12:05:00+00:00 | 776.75 | 777.42 | 776.75 | 777.42 | 4486400 |
| 2025-08-07 12:10:00+00:00 | 775.59 | 776.15 | 775.58 | 776.15 | 0 |
| 2025-08-07 12:15:00+00:00 | 774.56 | 775.60 | 774.56 | 775.60 | 4603392 |
| 2025-08-07 12:20:00+00:00 | 774.53 | 774.60 | 774.53 | 774.60 | 4737280 |
| 2025-08-07 12:25:00+00:00 | 773.98 | 774.06 | 773.90 | 774.06 | 1780864 |
| 2025-08-07 12:30:00+00:00 | 773.99 | 773.99 | 773.82 | 773.82 | 1154688 |
| 2025-08-07 12:35:00+00:00 | 774.14 | 774.14 | 774.02 | 774.02 | 2509312 |
| 2025-08-07 12:40:00+00:00 | 774.95 | 774.96 | 774.35 | 774.35 | 1109120 |
| 2025-08-07 12:45:00+00:00 | 774.39 | 774.92 | 774.39 | 774.92 | 4050688 |
| 2025-08-07 12:50:00+00:00 | 774.30 | 774.35 | 774.21 | 774.35 | 2273792 |
| 2025-08-07 12:55:00+00:00 | 774.97 | 774.99 | 774.52 | 774.53 | 0 |
| 2025-08-07 13:00:00+00:00 | 775.79 | 775.79 | 775.03 | 775.03 | 773760 |
| 2025-08-07 13:05:00+00:00 | 775.62 | 775.70 | 775.55 | 775.70 | 5192192 |
| 2025-08-07 13:10:00+00:00 | 776.20 | 776.20 | 775.80 | 775.80 | 4815104 |
| 2025-08-07 13:15:00+00:00 | 776.90 | 776.90 | 776.20 | 776.20 | 0 |
| 2025-08-07 13:20:00+00:00 | 776.36 | 776.81 | 776.35 | 776.81 | 0 |
| 2025-08-07 13:25:00+00:00 | 776.38 | 776.43 | 776.03 | 776.03 | 9152896 |
| 2025-08-07 13:30:00+00:00 | 776.30 | 776.35 | 776.24 | 776.35 | 0 |
| 2025-08-07 13:35:00+00:00 | 775.95 | 776.30 | 775.95 | 776.30 | 0 |
| 2025-08-07 13:40:00+00:00 | 775.98 | 776.20 | 775.98 | 776.20 | 3507840 |
| 2025-08-07 13:45:00+00:00 | 774.73 | 776.12 | 774.73 | 776.12 | 0 |
| 2025-08-07 13:50:00+00:00 | 776.16 | 776.16 | 774.90 | 774.90 | 0 |
| 2025-08-07 13:55:00+00:00 | 776.51 | 776.55 | 776.05 | 776.07 | 1505152 |
| 2025-08-07 14:00:00+00:00 | 776.48 | 776.57 | 776.45 | 776.54 | 6328064 |
| 2025-08-07 14:05:00+00:00 | 775.96 | 776.52 | 775.96 | 776.52 | 0 |
| 2025-08-07 14:10:00+00:00 | 774.72 | 775.29 | 774.72 | 775.29 | 0 |
| 2025-08-07 14:15:00+00:00 | 774.51 | 774.64 | 773.99 | 774.64 | 0 |
| 2025-08-07 14:20:00+00:00 | 774.44 | 774.51 | 774.44 | 774.51 | 0 |
| 2025-08-07 14:25:00+00:00 | 774.34 | 774.34 | 774.27 | 774.27 | 0 |
| 2025-08-07 14:30:00+00:00 | 773.65 | 774.01 | 773.65 | 774.01 | 0 |
| 2025-08-07 14:35:00+00:00 | 773.77 | 773.77 | 773.24 | 773.24 | 0 |
| 2025-08-07 14:40:00+00:00 | 773.49 | 774.11 | 773.49 | 774.08 | 0 |
| 2025-08-07 14:45:00+00:00 | 772.24 | 773.44 | 772.24 | 773.44 | 1313664 |
| 2025-08-07 14:50:00+00:00 | 772.10 | 772.16 | 772.10 | 772.16 | 4949120 |
| 2025-08-07 14:55:00+00:00 | 771.78 | 772.00 | 771.78 | 771.93 | 0 |
| 2025-08-07 15:00:00+00:00 | 771.59 | 771.80 | 771.59 | 771.80 | 0 |
| 2025-08-07 15:05:00+00:00 | 771.55 | 771.55 | 771.55 | 771.55 | 0 |
| 2025-08-07 15:10:00+00:00 | 771.35 | 771.35 | 771.27 | 771.27 | 0 |
| 2025-08-07 15:15:00+00:00 | 772.11 | 772.11 | 771.44 | 771.44 | 2997248 |
| 2025-08-07 15:20:00+00:00 | 772.18 | 772.32 | 772.11 | 772.11 | 258816 |
| 2025-08-07 15:25:00+00:00 | 772.60 | 772.60 | 772.31 | 772.32 | 0 |
| 2025-08-07 15:30:00+00:00 | 773.49 | 773.49 | 772.64 | 772.64 | 1916032 |
| 2025-08-07 15:35:00+00:00 | 773.64 | 773.64 | 773.39 | 773.39 | 0 |
| 2025-08-07 15:40:00+00:00 | 773.95 | 773.95 | 773.88 | 773.88 | 0 |
| 2025-08-07 15:45:00+00:00 | 774.10 | 774.14 | 773.98 | 773.98 | 0 |
| 2025-08-07 15:50:00+00:00 | 773.99 | 774.06 | 773.87 | 774.05 | 0 |
| 2025-08-07 15:55:00+00:00 | 775.00 | 775.00 | 774.51 | 774.51 | 0 |
| 2025-08-07 16:00:00+00:00 | 775.36 | 775.36 | 775.03 | 775.03 | 0 |
| 2025-08-07 16:05:00+00:00 | 775.97 | 776.00 | 775.38 | 775.38 | 0 |
| 2025-08-07 16:10:00+00:00 | 775.05 | 775.94 | 775.05 | 775.94 | 0 |
| 2025-08-07 16:15:00+00:00 | 774.84 | 775.23 | 774.84 | 775.22 | 0 |
| 2025-08-07 16:20:00+00:00 | 774.77 | 774.86 | 774.77 | 774.86 | 4384768 |
| 2025-08-07 16:25:00+00:00 | 775.28 | 775.28 | 774.46 | 774.46 | 3286528 |
| 2025-08-07 16:30:00+00:00 | 775.76 | 775.76 | 775.34 | 775.34 | 0 |
| 2025-08-07 16:35:00+00:00 | 775.59 | 775.79 | 775.59 | 775.79 | 0 |
| 2025-08-07 16:40:00+00:00 | 774.33 | 775.47 | 774.33 | 775.47 | 6013184 |
| 2025-08-07 16:45:00+00:00 | 770.71 | 774.10 | 770.71 | 774.10 | 0 |
| 2025-08-07 16:50:00+00:00 | 771.99 | 771.99 | 770.84 | 770.84 | 2428928 |
| 2025-08-07 16:55:00+00:00 | 773.29 | 773.34 | 772.60 | 772.60 | 1029248 |
| 2025-08-07 17:00:00+00:00 | 773.36 | 773.36 | 773.23 | 773.23 | 5859712 |
| 2025-08-07 17:05:00+00:00 | 773.29 | 773.32 | 773.18 | 773.32 | 921216 |
| 2025-08-07 17:10:00+00:00 | 773.69 | 773.69 | 773.29 | 773.39 | 500992 |
| 2025-08-07 17:15:00+00:00 | 774.32 | 774.43 | 773.80 | 773.80 | 4217984 |
| 2025-08-07 17:20:00+00:00 | 774.36 | 774.50 | 774.36 | 774.50 | 973568 |
| 2025-08-07 17:25:00+00:00 | 774.11 | 774.26 | 774.07 | 774.15 | 3508736 |
| 2025-08-07 17:30:00+00:00 | 773.86 | 773.89 | 773.86 | 773.89 | 0 |
| 2025-08-07 17:35:00+00:00 | 773.73 | 773.86 | 773.70 | 773.83 | 0 |
| 2025-08-07 17:40:00+00:00 | 774.60 | 774.60 | 773.56 | 773.56 | 0 |
| 2025-08-07 17:45:00+00:00 | 775.16 | 775.16 | 774.63 | 774.63 | 0 |
| 2025-08-07 17:50:00+00:00 | 775.39 | 775.39 | 775.18 | 775.18 | 0 |
| 2025-08-07 17:55:00+00:00 | 775.41 | 775.62 | 775.34 | 775.57 | 0 |
| 2025-08-07 18:00:00+00:00 | 775.54 | 775.79 | 775.42 | 775.42 | 0 |
| 2025-08-07 18:05:00+00:00 | 775.83 | 775.91 | 775.58 | 775.58 | 0 |
| 2025-08-07 18:10:00+00:00 | 775.72 | 775.85 | 775.72 | 775.85 | 0 |
| 2025-08-07 18:15:00+00:00 | 775.34 | 775.66 | 775.24 | 775.66 | 0 |
| 2025-08-07 18:20:00+00:00 | 775.48 | 775.56 | 775.39 | 775.52 | 0 |
| 2025-08-07 18:25:00+00:00 | 776.61 | 776.61 | 775.66 | 775.66 | 5553024 |
| 2025-08-07 18:30:00+00:00 | 777.08 | 777.26 | 776.61 | 776.61 | 2783744 |
| 2025-08-07 18:35:00+00:00 | 777.01 | 777.10 | 776.96 | 777.10 | 394112 |
| 2025-08-07 18:40:00+00:00 | 777.35 | 777.35 | 777.06 | 777.06 | 0 |
| 2025-08-07 18:45:00+00:00 | 777.18 | 777.20 | 776.76 | 777.20 | 0 |
| 2025-08-07 18:50:00+00:00 | 777.09 | 777.16 | 777.04 | 777.16 | 0 |
| 2025-08-07 18:55:00+00:00 | 777.68 | 777.68 | 777.28 | 777.28 | 1061760 |
| 2025-08-07 19:00:00+00:00 | 777.96 | 778.05 | 777.92 | 778.05 | 0 |
| 2025-08-07 19:05:00+00:00 | 777.86 | 777.96 | 777.81 | 777.95 | 2532608 |
| 2025-08-07 19:10:00+00:00 | 778.19 | 778.19 | 778.12 | 778.13 | 2742528 |
| 2025-08-07 19:15:00+00:00 | 777.84 | 778.17 | 777.84 | 778.17 | 0 |
| 2025-08-07 19:20:00+00:00 | 777.76 | 777.88 | 777.76 | 777.87 | 0 |
| 2025-08-07 19:25:00+00:00 | 777.34 | 777.62 | 777.32 | 777.62 | 0 |
| 2025-08-07 19:30:00+00:00 | 777.48 | 777.69 | 777.35 | 777.35 | 3002624 |
| 2025-08-07 19:35:00+00:00 | 777.84 | 777.85 | 777.55 | 777.55 | 0 |
| 2025-08-07 19:40:00+00:00 | 778.48 | 778.55 | 778.23 | 778.23 | 0 |
| 2025-08-07 19:45:00+00:00 | 779.71 | 779.71 | 778.49 | 778.49 | 3838336 |
| 2025-08-07 19:50:00+00:00 | 779.83 | 780.29 | 779.81 | 779.81 | 6649600 |
| 2025-08-07 19:55:00+00:00 | 779.99 | 779.99 | 779.53 | 779.53 | 4390400 |
| 2025-08-07 20:00:00+00:00 | 781.10 | 781.10 | 780.08 | 780.08 | 3083520 |
| 2025-08-07 20:05:00+00:00 | 781.45 | 781.45 | 781.07 | 781.07 | 1447168 |
| 2025-08-07 20:10:00+00:00 | 781.14 | 781.34 | 781.14 | 781.34 | 1737472 |
| 2025-08-07 20:15:00+00:00 | 781.32 | 781.32 | 780.72 | 781.11 | 7482112 |
| 2025-08-07 20:20:00+00:00 | 781.19 | 781.27 | 781.15 | 781.27 | 0 |
| 2025-08-07 20:25:00+00:00 | 781.67 | 781.67 | 781.55 | 781.55 | 7755648 |
| 2025-08-07 20:30:00+00:00 | 781.75 | 781.75 | 781.69 | 781.70 | 0 |
| 2025-08-07 20:35:00+00:00 | 781.61 | 781.73 | 781.60 | 781.73 | 3885312 |
| 2025-08-07 20:40:00+00:00 | 781.66 | 781.86 | 781.66 | 781.86 | 4288000 |
| 2025-08-07 20:45:00+00:00 | 781.54 | 781.64 | 781.54 | 781.64 | 0 |
| 2025-08-07 20:50:00+00:00 | 781.72 | 781.79 | 781.57 | 781.57 | 0 |
| 2025-08-07 20:55:00+00:00 | 781.47 | 781.54 | 781.47 | 781.53 | 1095808 |
| 2025-08-07 21:00:00+00:00 | 781.56 | 781.59 | 781.54 | 781.59 | 0 |
| 2025-08-07 21:05:00+00:00 | 781.75 | 781.78 | 781.57 | 781.57 | 1098112 |
| 2025-08-07 21:10:00+00:00 | 781.94 | 781.94 | 781.80 | 781.80 | 7938816 |
| 2025-08-07 21:15:00+00:00 | 782.16 | 782.23 | 781.93 | 781.93 | 0 |
| 2025-08-07 21:20:00+00:00 | 782.18 | 782.22 | 782.18 | 782.22 | 2038400 |
| 2025-08-07 21:25:00+00:00 | 782.38 | 782.38 | 782.33 | 782.33 | 4226688 |
| 2025-08-07 21:30:00+00:00 | 782.66 | 782.72 | 782.66 | 782.72 | 6247936 |
| 2025-08-07 21:35:00+00:00 | 783.17 | 783.17 | 783.07 | 783.07 | 4535680 |
| 2025-08-07 21:40:00+00:00 | 782.62 | 783.06 | 782.54 | 783.06 | 2839168 |
| 2025-08-07 21:45:00+00:00 | 783.02 | 783.04 | 782.61 | 782.61 | 4090112 |
| 2025-08-07 21:50:00+00:00 | 783.33 | 783.33 | 783.08 | 783.08 | 2703616 |
| 2025-08-07 21:55:00+00:00 | 783.06 | 783.46 | 783.06 | 783.46 | 3303168 |
| 2025-08-07 22:00:00+00:00 | 783.58 | 783.58 | 783.42 | 783.42 | 3326976 |
| 2025-08-07 22:05:00+00:00 | 783.48 | 783.56 | 783.48 | 783.52 | 57344 |
| 2025-08-07 22:10:00+00:00 | 783.97 | 783.97 | 783.62 | 783.62 | 0 |
| 2025-08-07 22:15:00+00:00 | 784.05 | 784.05 | 783.98 | 784.02 | 0 |
| 2025-08-07 22:20:00+00:00 | 784.09 | 784.09 | 783.97 | 784.02 | 1400832 |
| 2025-08-07 22:25:00+00:00 | 784.39 | 784.39 | 784.17 | 784.17 | 3731712 |
| 2025-08-07 22:30:00+00:00 | 783.89 | 784.36 | 783.89 | 784.36 | 1300352 |
| 2025-08-07 22:35:00+00:00 | 784.10 | 784.27 | 783.90 | 783.90 | 1430656 |
| 2025-08-07 22:40:00+00:00 | 784.04 | 784.04 | 783.74 | 783.74 | 0 |
| 2025-08-07 22:45:00+00:00 | 784.76 | 784.76 | 784.00 | 784.00 | 971520 |
| 2025-08-07 22:50:00+00:00 | 784.82 | 784.86 | 784.70 | 784.70 | 2193664 |
| 2025-08-07 22:55:00+00:00 | 786.03 | 786.03 | 785.09 | 785.09 | 8900608 |
| 2025-08-07 23:00:00+00:00 | 786.11 | 786.87 | 786.11 | 786.87 | 15091200 |
| 2025-08-07 23:05:00+00:00 | 785.75 | 786.12 | 785.72 | 786.12 | 6019840 |
| 2025-08-07 23:10:00+00:00 | 786.10 | 786.23 | 785.93 | 785.95 | 4778368 |
| 2025-08-07 23:15:00+00:00 | 785.71 | 786.03 | 785.69 | 786.03 | 0 |
| 2025-08-07 23:20:00+00:00 | 785.71 | 785.77 | 785.66 | 785.77 | 644608 |
| 2025-08-07 23:25:00+00:00 | 785.53 | 785.61 | 785.53 | 785.61 | 0 |
| 2025-08-07 23:30:00+00:00 | 785.62 | 785.62 | 785.27 | 785.48 | 2086784 |
| 2025-08-07 23:35:00+00:00 | 785.94 | 785.98 | 785.67 | 785.67 | 4047104 |
| 2025-08-07 23:40:00+00:00 | 785.86 | 785.93 | 785.83 | 785.92 | 0 |
| 2025-08-07 23:45:00+00:00 | 787.16 | 787.16 | 785.88 | 785.88 | 5005440 |
| 2025-08-07 23:50:00+00:00 | 787.42 | 787.47 | 787.20 | 787.20 | 7525888 |
| 2025-08-07 23:55:00+00:00 | 788.15 | 788.15 | 787.70 | 787.70 | 2131712 |
| 2025-08-08 00:00:00+00:00 | 788.98 | 788.98 | 788.19 | 788.19 | 0 |
| 2025-08-08 00:05:00+00:00 | 788.46 | 788.73 | 788.46 | 788.73 | 1208576 |
| 2025-08-08 00:10:00+00:00 | 789.14 | 789.14 | 788.56 | 788.56 | 9071616 |
| 2025-08-08 00:15:00+00:00 | 788.88 | 789.35 | 788.88 | 789.20 | 3375360 |
| 2025-08-08 00:20:00+00:00 | 786.23 | 788.18 | 786.01 | 788.08 | 20022272 |
| 2025-08-08 00:25:00+00:00 | 788.34 | 788.36 | 786.73 | 786.73 | 26713600 |
| 2025-08-08 00:30:00+00:00 | 787.14 | 788.31 | 787.14 | 788.31 | 5808128 |
| 2025-08-08 00:35:00+00:00 | 788.09 | 788.09 | 787.06 | 787.10 | 3199488 |
| 2025-08-08 00:40:00+00:00 | 790.93 | 790.93 | 790.55 | 790.73 | 22483200 |
| 2025-08-08 00:45:00+00:00 | 789.53 | 790.64 | 789.53 | 790.64 | 9573888 |
| 2025-08-08 00:50:00+00:00 | 787.80 | 789.29 | 787.80 | 789.29 | 3127040 |
| 2025-08-08 00:55:00+00:00 | 787.25 | 787.57 | 787.17 | 787.57 | 8142848 |
| 2025-08-08 01:00:00+00:00 | 786.99 | 787.19 | 786.95 | 787.19 | 0 |
| 2025-08-08 01:05:00+00:00 | 785.11 | 786.66 | 784.65 | 786.66 | 5527040 |
| 2025-08-08 01:10:00+00:00 | 787.13 | 787.13 | 785.60 | 785.60 | 22027520 |
| 2025-08-08 01:15:00+00:00 | 786.07 | 787.06 | 786.07 | 786.46 | 19204608 |
| 2025-08-08 01:20:00+00:00 | 785.29 | 785.50 | 785.29 | 785.49 | 16268800 |
| 2025-08-08 01:25:00+00:00 | 783.77 | 784.47 | 783.77 | 784.47 | 9844480 |
| 2025-08-08 01:30:00+00:00 | 783.94 | 783.94 | 783.81 | 783.81 | 1832192 |
| 2025-08-08 01:35:00+00:00 | 783.35 | 783.86 | 783.35 | 783.86 | 142592 |
| 2025-08-08 01:40:00+00:00 | 783.56 | 783.61 | 783.47 | 783.60 | 3094528 |
| 2025-08-08 01:45:00+00:00 | 782.72 | 782.98 | 782.72 | 782.98 | 3292160 |
| 2025-08-08 01:50:00+00:00 | 782.96 | 783.01 | 782.71 | 782.71 | 1456640 |
| 2025-08-08 01:55:00+00:00 | 783.07 | 783.28 | 783.07 | 783.28 | 529664 |
| 2025-08-08 02:00:00+00:00 | 782.73 | 783.11 | 782.73 | 783.11 | 0 |
| 2025-08-08 02:05:00+00:00 | 782.46 | 782.67 | 782.44 | 782.67 | 5267456 |
| 2025-08-08 02:10:00+00:00 | 782.46 | 782.54 | 782.46 | 782.51 | 106496 |
| 2025-08-08 02:15:00+00:00 | 781.97 | 782.45 | 781.97 | 782.45 | 0 |
| 2025-08-08 02:20:00+00:00 | 781.52 | 781.87 | 781.51 | 781.82 | 726528 |
| 2025-08-08 02:25:00+00:00 | 781.92 | 781.92 | 781.67 | 781.67 | 827136 |
| 2025-08-08 02:30:00+00:00 | 782.14 | 782.14 | 781.77 | 781.85 | 0 |
| 2025-08-08 02:35:00+00:00 | 782.28 | 782.29 | 782.14 | 782.14 | 10113536 |
| 2025-08-08 02:40:00+00:00 | 782.64 | 782.65 | 782.42 | 782.42 | 947456 |
| 2025-08-08 02:45:00+00:00 | 783.69 | 783.69 | 782.66 | 782.66 | 1902592 |
| 2025-08-08 02:50:00+00:00 | 784.18 | 784.18 | 783.71 | 783.71 | 1727744 |
| 2025-08-08 02:55:00+00:00 | 784.47 | 784.47 | 784.31 | 784.31 | 0 |
| 2025-08-08 03:00:00+00:00 | 784.33 | 784.48 | 784.33 | 784.48 | 10117376 |
| 2025-08-08 03:05:00+00:00 | 784.07 | 784.29 | 784.04 | 784.29 | 0 |
| 2025-08-08 03:10:00+00:00 | 784.47 | 784.47 | 784.21 | 784.21 | 5809408 |
| 2025-08-08 03:15:00+00:00 | 784.64 | 784.67 | 784.46 | 784.46 | 0 |
| 2025-08-08 03:20:00+00:00 | 784.85 | 784.85 | 784.68 | 784.68 | 0 |
| 2025-08-08 03:25:00+00:00 | 787.07 | 787.07 | 785.84 | 785.84 | 11418624 |
| 2025-08-08 03:30:00+00:00 | 787.25 | 787.93 | 787.25 | 787.93 | 405760 |
| 2025-08-08 03:35:00+00:00 | 787.13 | 787.19 | 787.08 | 787.19 | 5496320 |
| 2025-08-08 03:40:00+00:00 | 787.25 | 787.43 | 787.25 | 787.43 | 3901184 |
| 2025-08-08 03:45:00+00:00 | 786.61 | 787.20 | 786.61 | 787.20 | 0 |
| 2025-08-08 03:50:00+00:00 | 786.54 | 786.71 | 786.50 | 786.71 | 626688 |
| 2025-08-08 03:55:00+00:00 | 786.36 | 786.36 | 786.22 | 786.22 | 6657536 |
| 2025-08-08 04:00:00+00:00 | 786.21 | 786.58 | 786.21 | 786.40 | 0 |
| 2025-08-08 04:05:00+00:00 | 785.52 | 786.22 | 785.52 | 786.22 | 0 |
| 2025-08-08 04:10:00+00:00 | 785.21 | 785.29 | 785.20 | 785.20 | 1545984 |
| 2025-08-08 04:15:00+00:00 | 785.57 | 785.57 | 785.23 | 785.23 | 8014848 |
| 2025-08-08 04:20:00+00:00 | 785.39 | 785.71 | 785.39 | 785.71 | 0 |
| 2025-08-08 04:25:00+00:00 | 785.47 | 785.47 | 785.36 | 785.37 | 2745856 |
| 2025-08-08 04:30:00+00:00 | 786.40 | 786.40 | 785.51 | 785.51 | 1581056 |
| 2025-08-08 04:35:00+00:00 | 786.50 | 786.51 | 786.34 | 786.34 | 0 |
| 2025-08-08 04:40:00+00:00 | 786.89 | 786.91 | 786.85 | 786.86 | 837120 |
| 2025-08-08 04:45:00+00:00 | 786.91 | 786.95 | 786.90 | 786.90 | 1596160 |
| 2025-08-08 04:50:00+00:00 | 787.23 | 787.23 | 787.02 | 787.02 | 0 |
| 2025-08-08 04:55:00+00:00 | 787.29 | 787.31 | 787.13 | 787.13 | 5509376 |
| 2025-08-08 05:00:00+00:00 | 787.14 | 787.37 | 787.14 | 787.30 | 4222976 |
| 2025-08-08 05:05:00+00:00 | 786.74 | 787.10 | 786.74 | 787.10 | 0 |
| 2025-08-08 05:10:00+00:00 | 786.32 | 786.34 | 786.25 | 786.25 | 1000192 |
| 2025-08-08 05:15:00+00:00 | 786.53 | 786.53 | 786.35 | 786.35 | 2235392 |
| 2025-08-08 05:20:00+00:00 | 786.06 | 786.49 | 786.06 | 786.49 | 0 |
| 2025-08-08 05:25:00+00:00 | 785.11 | 785.54 | 785.11 | 785.54 | 4697600 |
| 2025-08-08 05:30:00+00:00 | 785.06 | 785.11 | 785.06 | 785.11 | 250112 |
| 2025-08-08 05:35:00+00:00 | 784.85 | 785.00 | 784.77 | 784.98 | 0 |
| 2025-08-08 05:40:00+00:00 | 785.07 | 785.07 | 784.82 | 784.82 | 0 |
| 2025-08-08 05:45:00+00:00 | 785.21 | 785.43 | 785.21 | 785.43 | 566272 |
| 2025-08-08 05:50:00+00:00 | 785.60 | 785.63 | 785.22 | 785.22 | 0 |
| 2025-08-08 05:55:00+00:00 | 785.53 | 785.64 | 785.48 | 785.61 | 0 |
| 2025-08-08 06:00:00+00:00 | 785.78 | 785.78 | 785.46 | 785.52 | 0 |
| 2025-08-08 06:05:00+00:00 | 785.78 | 785.86 | 785.77 | 785.77 | 0 |
| 2025-08-08 06:10:00+00:00 | 785.20 | 785.31 | 785.14 | 785.24 | 464896 |
| 2025-08-08 06:15:00+00:00 | 786.14 | 786.14 | 785.24 | 785.24 | 0 |
| 2025-08-08 06:20:00+00:00 | 786.16 | 786.22 | 786.13 | 786.13 | 918016 |
| 2025-08-08 06:25:00+00:00 | 786.75 | 786.75 | 786.17 | 786.17 | 0 |
| 2025-08-08 06:30:00+00:00 | 787.89 | 787.89 | 786.83 | 786.83 | 2015488 |
| 2025-08-08 06:35:00+00:00 | 788.34 | 788.39 | 787.89 | 787.89 | 6704128 |
| 2025-08-08 06:40:00+00:00 | 789.27 | 789.27 | 788.71 | 788.71 | 0 |
| 2025-08-08 06:45:00+00:00 | 789.38 | 789.61 | 789.35 | 789.35 | 1426176 |
| 2025-08-08 06:50:00+00:00 | 789.24 | 789.45 | 789.19 | 789.45 | 1551104 |
| 2025-08-08 06:55:00+00:00 | 790.14 | 790.14 | 789.58 | 789.58 | 1055744 |
| 2025-08-08 07:00:00+00:00 | 790.28 | 790.75 | 790.20 | 790.20 | 0 |
| 2025-08-08 07:05:00+00:00 | 789.58 | 790.18 | 789.58 | 790.18 | 4802304 |
| 2025-08-08 07:10:00+00:00 | 789.24 | 789.28 | 789.18 | 789.18 | 0 |
| 2025-08-08 07:15:00+00:00 | 790.65 | 790.65 | 789.82 | 789.82 | 6266624 |
| 2025-08-08 07:20:00+00:00 | 790.16 | 790.20 | 790.16 | 790.20 | 0 |
| 2025-08-08 07:25:00+00:00 | 790.00 | 790.00 | 789.84 | 789.97 | 0 |
| 2025-08-08 07:30:00+00:00 | 790.55 | 790.55 | 790.07 | 790.07 | 2605056 |
| 2025-08-08 07:35:00+00:00 | 790.78 | 790.78 | 790.53 | 790.53 | 3595520 |
| 2025-08-08 07:40:00+00:00 | 789.96 | 790.70 | 789.96 | 790.70 | 0 |
| 2025-08-08 07:45:00+00:00 | 789.80 | 789.94 | 789.63 | 789.94 | 0 |
| 2025-08-08 07:50:00+00:00 | 790.24 | 790.24 | 789.80 | 789.80 | 0 |
| 2025-08-08 07:55:00+00:00 | 790.42 | 790.49 | 790.32 | 790.41 | 2841088 |
| 2025-08-08 08:00:00+00:00 | 790.14 | 790.38 | 789.98 | 790.38 | 2300672 |
| 2025-08-08 08:05:00+00:00 | 790.22 | 790.22 | 790.12 | 790.12 | 6417408 |
| 2025-08-08 08:10:00+00:00 | 790.46 | 790.46 | 790.41 | 790.45 | 4263424 |
| 2025-08-08 08:15:00+00:00 | 790.22 | 790.49 | 790.22 | 790.46 | 1704448 |
| 2025-08-08 08:20:00+00:00 | 789.86 | 790.19 | 789.79 | 790.19 | 0 |
| 2025-08-08 08:25:00+00:00 | 789.12 | 789.76 | 789.12 | 789.76 | 0 |
| 2025-08-08 08:30:00+00:00 | 787.87 | 789.03 | 787.87 | 789.03 | 0 |
| 2025-08-08 08:35:00+00:00 | 787.40 | 787.94 | 787.35 | 787.94 | 392704 |
| 2025-08-08 08:40:00+00:00 | 786.81 | 786.98 | 786.81 | 786.98 | 0 |
| 2025-08-08 08:45:00+00:00 | 786.50 | 786.81 | 786.50 | 786.81 | 817920 |
| 2025-08-08 08:50:00+00:00 | 786.36 | 786.51 | 786.27 | 786.51 | 0 |
| 2025-08-08 08:55:00+00:00 | 786.71 | 786.71 | 786.47 | 786.47 | 5814784 |
| 2025-08-08 09:00:00+00:00 | 786.34 | 786.67 | 786.34 | 786.67 | 0 |
| 2025-08-08 09:05:00+00:00 | 786.17 | 786.36 | 786.17 | 786.36 | 2548736 |
| 2025-08-08 09:10:00+00:00 | 786.25 | 786.30 | 786.24 | 786.30 | 0 |
| 2025-08-08 09:15:00+00:00 | 785.96 | 786.24 | 785.88 | 786.24 | 0 |
| 2025-08-08 09:20:00+00:00 | 785.55 | 785.93 | 785.55 | 785.93 | 0 |
| 2025-08-08 09:25:00+00:00 | 784.79 | 785.14 | 784.77 | 785.14 | 8302592 |
| 2025-08-08 09:30:00+00:00 | 784.70 | 784.80 | 784.62 | 784.80 | 0 |
| 2025-08-08 09:35:00+00:00 | 785.10 | 785.10 | 784.71 | 784.71 | 0 |
| 2025-08-08 09:40:00+00:00 | 785.00 | 785.07 | 785.00 | 785.07 | 1394944 |
| 2025-08-08 09:45:00+00:00 | 785.32 | 785.32 | 784.98 | 784.99 | 9912320 |
| 2025-08-08 09:50:00+00:00 | 785.64 | 785.64 | 785.30 | 785.30 | 162304 |
| 2025-08-08 09:55:00+00:00 | 786.45 | 786.45 | 786.35 | 786.35 | 0 |
| 2025-08-08 10:00:00+00:00 | 786.37 | 786.38 | 786.37 | 786.38 | 0 |
| 2025-08-08 10:05:00+00:00 | 786.76 | 786.79 | 786.34 | 786.34 | 4510976 |
| 2025-08-08 10:10:00+00:00 | 786.81 | 786.91 | 786.81 | 786.91 | 0 |
| 2025-08-08 10:15:00+00:00 | 786.66 | 786.72 | 786.62 | 786.70 | 0 |
| 2025-08-08 10:20:00+00:00 | 786.53 | 786.65 | 786.53 | 786.60 | 0 |
| 2025-08-08 10:25:00+00:00 | 786.06 | 786.18 | 786.06 | 786.18 | 0 |
| 2025-08-08 10:30:00+00:00 | 786.13 | 786.13 | 785.94 | 786.07 | 0 |
| 2025-08-08 10:35:00+00:00 | 786.58 | 786.58 | 786.16 | 786.16 | 0 |
| 2025-08-08 10:40:00+00:00 | 787.06 | 787.18 | 786.99 | 786.99 | 4200704 |
| 2025-08-08 10:45:00+00:00 | 787.26 | 787.26 | 787.06 | 787.06 | 0 |
| 2025-08-08 10:50:00+00:00 | 786.84 | 787.25 | 786.78 | 787.25 | 0 |
| 2025-08-08 10:55:00+00:00 | 787.88 | 787.88 | 787.37 | 787.37 | 0 |
| 2025-08-08 11:00:00+00:00 | 788.04 | 788.04 | 787.88 | 787.88 | 265216 |
| 2025-08-08 11:05:00+00:00 | 788.39 | 788.39 | 788.05 | 788.05 | 0 |
| 2025-08-08 11:10:00+00:00 | 788.61 | 788.61 | 788.49 | 788.49 | 0 |
| 2025-08-08 11:15:00+00:00 | 789.16 | 789.16 | 788.62 | 788.62 | 0 |
| 2025-08-08 11:20:00+00:00 | 789.08 | 789.18 | 789.08 | 789.13 | 0 |
| 2025-08-08 11:25:00+00:00 | 789.03 | 789.05 | 788.94 | 788.94 | 0 |
| 2025-08-08 11:30:00+00:00 | 789.29 | 789.29 | 788.92 | 788.92 | 0 |
| 2025-08-08 11:35:00+00:00 | 789.35 | 789.44 | 789.32 | 789.32 | 0 |
| 2025-08-08 11:40:00+00:00 | 789.11 | 789.16 | 789.11 | 789.16 | 0 |
| 2025-08-08 11:45:00+00:00 | 789.30 | 789.30 | 789.11 | 789.11 | 0 |
| 2025-08-08 11:50:00+00:00 | 789.16 | 789.29 | 789.16 | 789.29 | 0 |
| 2025-08-08 11:55:00+00:00 | 789.24 | 789.24 | 789.17 | 789.17 | 2549248 |
| 2025-08-08 12:00:00+00:00 | 789.07 | 789.24 | 789.07 | 789.24 | 0 |
| 2025-08-08 12:05:00+00:00 | 788.35 | 789.05 | 788.35 | 789.05 | 2025728 |
| 2025-08-08 12:10:00+00:00 | 786.91 | 787.71 | 786.91 | 787.71 | 0 |
| 2025-08-08 12:15:00+00:00 | 786.19 | 787.02 | 786.19 | 787.02 | 0 |
| 2025-08-08 12:20:00+00:00 | 785.68 | 786.16 | 785.63 | 786.16 | 0 |
| 2025-08-08 12:25:00+00:00 | 786.61 | 786.68 | 786.13 | 786.13 | 0 |
| 2025-08-08 12:30:00+00:00 | 787.06 | 787.06 | 786.58 | 786.58 | 0 |
| 2025-08-08 12:35:00+00:00 | 787.12 | 787.13 | 787.06 | 787.07 | 870144 |
| 2025-08-08 12:40:00+00:00 | 786.90 | 787.09 | 786.88 | 787.04 | 0 |
| 2025-08-08 12:45:00+00:00 | 786.28 | 786.88 | 786.28 | 786.88 | 0 |
| 2025-08-08 12:50:00+00:00 | 786.12 | 786.23 | 786.10 | 786.23 | 0 |
| 2025-08-08 12:55:00+00:00 | 785.86 | 785.88 | 785.73 | 785.73 | 0 |
| 2025-08-08 13:00:00+00:00 | 786.48 | 786.48 | 785.83 | 785.83 | 0 |
| 2025-08-08 13:05:00+00:00 | 786.80 | 786.85 | 786.45 | 786.47 | 2410752 |
| 2025-08-08 13:10:00+00:00 | 787.24 | 787.24 | 786.94 | 786.94 | 0 |
| 2025-08-08 13:15:00+00:00 | 787.60 | 787.60 | 787.01 | 787.21 | 6488576 |
| 2025-08-08 13:20:00+00:00 | 787.76 | 787.76 | 787.74 | 787.74 | 23040 |
| 2025-08-08 13:25:00+00:00 | 788.07 | 788.12 | 787.83 | 787.83 | 1223168 |
| 2025-08-08 13:30:00+00:00 | 787.73 | 788.09 | 787.73 | 788.09 | 0 |
| 2025-08-08 13:35:00+00:00 | 788.23 | 788.31 | 787.69 | 787.69 | 49476096 |
| 2025-08-08 13:40:00+00:00 | 788.60 | 788.60 | 788.03 | 788.03 | 908544 |
| 2025-08-08 13:45:00+00:00 | 792.68 | 792.68 | 788.63 | 788.63 | 22872576 |
| 2025-08-08 13:50:00+00:00 | 792.32 | 792.63 | 791.97 | 792.63 | 9262080 |
| 2025-08-08 13:55:00+00:00 | 792.62 | 792.88 | 792.56 | 792.88 | 7221760 |
| 2025-08-08 14:00:00+00:00 | 793.26 | 793.26 | 792.59 | 792.59 | 6718976 |
| 2025-08-08 14:05:00+00:00 | 794.01 | 794.62 | 793.82 | 793.82 | 10184448 |
| 2025-08-08 14:10:00+00:00 | 792.92 | 793.70 | 792.92 | 793.70 | 5197056 |
| 2025-08-08 14:15:00+00:00 | 791.51 | 792.70 | 791.51 | 792.69 | 9394432 |
| 2025-08-08 14:20:00+00:00 | 791.36 | 791.52 | 791.23 | 791.52 | 3238912 |
| 2025-08-08 14:25:00+00:00 | 791.59 | 791.74 | 791.49 | 791.49 | 1244672 |
| 2025-08-08 14:30:00+00:00 | 790.96 | 791.59 | 790.96 | 791.59 | 3370240 |
| 2025-08-08 14:35:00+00:00 | 789.74 | 790.92 | 789.74 | 790.92 | 2039552 |
| 2025-08-08 14:40:00+00:00 | 787.19 | 788.63 | 787.19 | 788.61 | 0 |
| 2025-08-08 14:45:00+00:00 | 789.75 | 789.75 | 788.57 | 788.57 | 4924160 |
| 2025-08-08 14:50:00+00:00 | 789.88 | 789.99 | 789.77 | 789.87 | 2160128 |
| 2025-08-08 14:55:00+00:00 | 789.29 | 789.74 | 789.29 | 789.74 | 112640 |
| 2025-08-08 15:00:00+00:00 | 789.24 | 789.27 | 789.23 | 789.23 | 0 |
| 2025-08-08 15:05:00+00:00 | 787.11 | 788.86 | 787.11 | 788.86 | 2659328 |
| 2025-08-08 15:10:00+00:00 | 786.01 | 786.30 | 785.92 | 786.30 | 2231040 |
| 2025-08-08 15:15:00+00:00 | 786.03 | 786.40 | 786.03 | 786.18 | 6406656 |
| 2025-08-08 15:20:00+00:00 | 786.60 | 786.60 | 785.96 | 785.96 | 1457920 |
| 2025-08-08 15:25:00+00:00 | 788.04 | 788.13 | 787.03 | 787.03 | 3155200 |
| 2025-08-08 15:30:00+00:00 | 786.11 | 786.96 | 786.11 | 786.96 | 2145536 |
| 2025-08-08 15:35:00+00:00 | 786.14 | 786.35 | 786.14 | 786.22 | 1639680 |
| 2025-08-08 15:40:00+00:00 | 783.98 | 785.61 | 783.98 | 785.61 | 4950016 |
| 2025-08-08 15:45:00+00:00 | 783.49 | 783.49 | 783.14 | 783.14 | 2775040 |
| 2025-08-08 15:50:00+00:00 | 784.44 | 784.44 | 783.70 | 783.70 | 3263488 |
| 2025-08-08 15:55:00+00:00 | 785.15 | 785.17 | 784.72 | 784.72 | 0 |
| 2025-08-08 16:00:00+00:00 | 785.61 | 785.61 | 785.14 | 785.14 | 3540992 |
| 2025-08-08 16:05:00+00:00 | 785.45 | 785.47 | 785.42 | 785.44 | 3902464 |
| 2025-08-08 16:10:00+00:00 | 785.37 | 785.57 | 785.37 | 785.57 | 1696000 |
| 2025-08-08 16:15:00+00:00 | 785.82 | 785.82 | 785.38 | 785.38 | 0 |
| 2025-08-08 16:20:00+00:00 | 786.34 | 786.34 | 785.80 | 785.80 | 6017280 |
| 2025-08-08 16:25:00+00:00 | 786.34 | 786.61 | 786.34 | 786.36 | 8522240 |
| 2025-08-08 16:30:00+00:00 | 785.63 | 786.00 | 785.63 | 786.00 | 218624 |
| 2025-08-08 16:35:00+00:00 | 785.67 | 785.77 | 785.67 | 785.69 | 750336 |
| 2025-08-08 16:40:00+00:00 | 785.38 | 785.65 | 785.38 | 785.65 | 0 |
| 2025-08-08 16:45:00+00:00 | 785.75 | 785.75 | 785.35 | 785.35 | 0 |
| 2025-08-08 16:50:00+00:00 | 786.07 | 786.10 | 785.78 | 785.78 | 0 |
| 2025-08-08 16:55:00+00:00 | 786.28 | 786.28 | 786.14 | 786.23 | 0 |
| 2025-08-08 17:00:00+00:00 | 786.84 | 786.84 | 786.25 | 786.25 | 10870784 |
| 2025-08-08 17:05:00+00:00 | 787.16 | 787.16 | 786.87 | 786.87 | 1018368 |
| 2025-08-08 17:10:00+00:00 | 788.24 | 788.24 | 787.88 | 787.88 | 0 |
| 2025-08-08 17:15:00+00:00 | 788.54 | 788.54 | 788.40 | 788.40 | 5228288 |
| 2025-08-08 17:20:00+00:00 | 788.95 | 788.95 | 788.59 | 788.59 | 0 |
| 2025-08-08 17:25:00+00:00 | 789.42 | 789.49 | 789.26 | 789.49 | 0 |
| 2025-08-08 17:30:00+00:00 | 790.20 | 790.20 | 789.30 | 789.30 | 4575744 |
| 2025-08-08 17:35:00+00:00 | 791.12 | 791.12 | 790.42 | 790.42 | 3817216 |
| 2025-08-08 17:40:00+00:00 | 792.89 | 792.89 | 792.32 | 792.32 | 4617728 |
| 2025-08-08 17:45:00+00:00 | 792.76 | 793.04 | 792.76 | 792.93 | 3883264 |
| 2025-08-08 17:50:00+00:00 | 793.10 | 793.10 | 792.78 | 792.78 | 1424896 |
| 2025-08-08 17:55:00+00:00 | 793.56 | 793.56 | 793.22 | 793.22 | 0 |
| 2025-08-08 18:00:00+00:00 | 794.74 | 794.74 | 793.74 | 793.74 | 14013696 |
| 2025-08-08 18:05:00+00:00 | 794.48 | 794.59 | 794.48 | 794.59 | 2555648 |
| 2025-08-08 18:10:00+00:00 | 795.14 | 795.14 | 794.79 | 794.79 | 3901952 |
| 2025-08-08 18:15:00+00:00 | 795.12 | 795.12 | 794.74 | 794.76 | 0 |
| 2025-08-08 18:20:00+00:00 | 795.72 | 795.72 | 795.12 | 795.12 | 9019648 |
| 2025-08-08 18:25:00+00:00 | 795.18 | 795.92 | 795.18 | 795.92 | 0 |
| 2025-08-08 18:30:00+00:00 | 795.29 | 795.29 | 794.90 | 795.22 | 1694976 |
| 2025-08-08 18:35:00+00:00 | 794.85 | 795.27 | 794.85 | 795.27 | 1201664 |
| 2025-08-08 18:40:00+00:00 | 793.15 | 793.92 | 793.15 | 793.92 | 0 |
| 2025-08-08 18:45:00+00:00 | 792.78 | 792.81 | 792.70 | 792.81 | 652032 |
| 2025-08-08 18:50:00+00:00 | 793.03 | 793.03 | 792.90 | 792.90 | 2495744 |
| 2025-08-08 18:55:00+00:00 | 792.75 | 793.22 | 792.75 | 793.22 | 1374720 |
| 2025-08-08 19:00:00+00:00 | 792.93 | 793.21 | 792.81 | 792.81 | 30464 |
| 2025-08-08 19:05:00+00:00 | 793.09 | 793.10 | 792.97 | 792.97 | 3749888 |
| 2025-08-08 19:10:00+00:00 | 793.00 | 793.23 | 792.98 | 793.23 | 5376 |
| 2025-08-08 19:15:00+00:00 | 793.57 | 793.57 | 793.02 | 793.02 | 0 |
| 2025-08-08 19:20:00+00:00 | 793.77 | 793.77 | 793.58 | 793.58 | 1367552 |
| 2025-08-08 19:25:00+00:00 | 793.88 | 794.15 | 793.88 | 794.15 | 6597632 |
| 2025-08-08 19:30:00+00:00 | 794.06 | 794.08 | 793.93 | 793.93 | 2942464 |
| 2025-08-08 19:35:00+00:00 | 793.84 | 794.06 | 793.84 | 794.06 | 2320384 |
| 2025-08-08 19:40:00+00:00 | 793.81 | 793.81 | 793.56 | 793.56 | 73984 |
| 2025-08-08 19:45:00+00:00 | 793.70 | 793.80 | 793.70 | 793.74 | 0 |
| 2025-08-08 19:50:00+00:00 | 793.99 | 794.01 | 793.79 | 793.79 | 5594112 |
| 2025-08-08 19:55:00+00:00 | 794.54 | 794.54 | 794.10 | 794.10 | 0 |
| 2025-08-08 20:00:00+00:00 | 795.18 | 795.30 | 795.10 | 795.30 | 0 |
| 2025-08-08 20:05:00+00:00 | 795.13 | 795.16 | 795.04 | 795.15 | 2731008 |
| 2025-08-08 20:10:00+00:00 | 794.94 | 795.41 | 794.94 | 795.41 | 0 |
| 2025-08-08 20:15:00+00:00 | 794.84 | 794.93 | 794.84 | 794.93 | 0 |
| 2025-08-08 20:20:00+00:00 | 795.15 | 795.15 | 794.92 | 794.92 | 0 |
| 2025-08-08 20:25:00+00:00 | 794.47 | 794.91 | 794.47 | 794.91 | 872704 |
| 2025-08-08 20:30:00+00:00 | 794.25 | 794.46 | 794.24 | 794.46 | 6533632 |
| 2025-08-08 20:35:00+00:00 | 794.28 | 794.28 | 794.19 | 794.22 | 0 |
| 2025-08-08 20:40:00+00:00 | 794.80 | 794.80 | 794.69 | 794.69 | 6886400 |
| 2025-08-08 20:45:00+00:00 | 795.38 | 795.38 | 794.84 | 794.84 | 0 |
| 2025-08-08 20:50:00+00:00 | 795.50 | 795.69 | 795.38 | 795.69 | 648448 |
| 2025-08-08 20:55:00+00:00 | 795.48 | 795.70 | 795.44 | 795.70 | 0 |
| 2025-08-08 21:00:00+00:00 | 796.12 | 796.12 | 796.07 | 796.09 | 3247616 |
| 2025-08-08 21:05:00+00:00 | 796.02 | 796.11 | 796.02 | 796.11 | 0 |
| 2025-08-08 21:10:00+00:00 | 796.24 | 796.24 | 795.90 | 795.90 | 2554880 |
| 2025-08-08 21:15:00+00:00 | 795.81 | 796.29 | 795.81 | 796.25 | 0 |
| 2025-08-08 21:20:00+00:00 | 795.62 | 795.78 | 795.55 | 795.78 | 0 |
| 2025-08-08 21:25:00+00:00 | 795.60 | 795.70 | 795.60 | 795.67 | 3843840 |
| 2025-08-08 21:30:00+00:00 | 795.79 | 795.79 | 795.63 | 795.63 | 0 |
| 2025-08-08 21:35:00+00:00 | 795.92 | 795.97 | 795.82 | 795.82 | 0 |
| 2025-08-08 21:40:00+00:00 | 795.80 | 795.80 | 795.79 | 795.79 | 0 |
| 2025-08-08 21:45:00+00:00 | 795.86 | 795.86 | 795.72 | 795.77 | 4662272 |
| 2025-08-08 21:50:00+00:00 | 796.35 | 796.37 | 796.08 | 796.08 | 0 |
| 2025-08-08 21:55:00+00:00 | 796.29 | 796.34 | 796.29 | 796.34 | 0 |
| 2025-08-08 22:00:00+00:00 | 796.25 | 796.25 | 796.00 | 796.24 | 0 |
| 2025-08-08 22:05:00+00:00 | 796.28 | 796.28 | 796.15 | 796.25 | 0 |
| 2025-08-08 22:10:00+00:00 | 796.41 | 796.41 | 796.34 | 796.41 | 0 |
| 2025-08-08 22:15:00+00:00 | 797.43 | 797.43 | 797.07 | 797.19 | 5466880 |
| 2025-08-08 22:20:00+00:00 | 797.85 | 797.87 | 797.43 | 797.43 | 7152640 |
| 2025-08-08 22:25:00+00:00 | 797.24 | 797.41 | 797.24 | 797.41 | 0 |
| 2025-08-08 22:30:00+00:00 | 796.91 | 797.23 | 796.91 | 797.23 | 0 |
| 2025-08-08 22:35:00+00:00 | 796.36 | 796.38 | 796.36 | 796.38 | 4614912 |
| 2025-08-08 22:40:00+00:00 | 795.75 | 795.89 | 795.75 | 795.89 | 0 |
| 2025-08-08 22:45:00+00:00 | 795.64 | 795.71 | 795.42 | 795.71 | 0 |
| 2025-08-08 22:50:00+00:00 | 795.59 | 795.65 | 795.58 | 795.62 | 0 |
| 2025-08-08 22:55:00+00:00 | 795.15 | 795.38 | 795.13 | 795.38 | 0 |
| 2025-08-08 23:00:00+00:00 | 795.32 | 795.32 | 795.13 | 795.13 | 0 |
| 2025-08-08 23:05:00+00:00 | 795.22 | 795.31 | 795.19 | 795.31 | 0 |
| 2025-08-08 23:10:00+00:00 | 795.40 | 795.40 | 795.36 | 795.38 | 0 |
| 2025-08-08 23:15:00+00:00 | 795.76 | 795.76 | 795.40 | 795.40 | 0 |
| 2025-08-08 23:20:00+00:00 | 795.79 | 795.79 | 795.72 | 795.72 | 0 |
| 2025-08-08 23:25:00+00:00 | 795.68 | 795.91 | 795.68 | 795.91 | 0 |
| 2025-08-08 23:30:00+00:00 | 794.62 | 795.62 | 794.62 | 795.62 | 6174208 |
| 2025-08-08 23:35:00+00:00 | 794.32 | 794.64 | 794.32 | 794.64 | 4788224 |
| 2025-08-08 23:40:00+00:00 | 793.33 | 793.63 | 793.33 | 793.54 | 3216128 |
| 2025-08-08 23:45:00+00:00 | 793.30 | 793.39 | 793.30 | 793.33 | 0 |
| 2025-08-08 23:50:00+00:00 | 793.32 | 793.32 | 793.31 | 793.31 | 4133888 |
| 2025-08-08 23:55:00+00:00 | 793.35 | 793.35 | 793.30 | 793.31 | 0 |
| 2025-08-09 00:00:00+00:00 | 793.79 | 793.79 | 793.44 | 793.44 | 0 |
| 2025-08-09 00:05:00+00:00 | 794.26 | 794.26 | 793.81 | 793.81 | 0 |
| 2025-08-09 00:10:00+00:00 | 795.16 | 795.19 | 794.54 | 794.54 | 0 |
| 2025-08-09 00:15:00+00:00 | 795.08 | 795.23 | 795.08 | 795.16 | 0 |
| 2025-08-09 00:20:00+00:00 | 795.43 | 795.50 | 795.21 | 795.21 | 0 |
| 2025-08-09 00:25:00+00:00 | 795.68 | 795.74 | 795.53 | 795.55 | 0 |
| 2025-08-09 00:30:00+00:00 | 794.90 | 795.55 | 794.90 | 795.55 | 0 |
| 2025-08-09 00:35:00+00:00 | 795.09 | 795.14 | 794.84 | 794.84 | 0 |
| 2025-08-09 00:40:00+00:00 | 794.48 | 794.99 | 794.48 | 794.99 | 0 |
| 2025-08-09 00:45:00+00:00 | 793.80 | 794.47 | 793.80 | 794.47 | 0 |
| 2025-08-09 00:50:00+00:00 | 793.79 | 793.92 | 793.79 | 793.92 | 0 |
| 2025-08-09 00:55:00+00:00 | 793.42 | 793.55 | 793.42 | 793.53 | 0 |
| 2025-08-09 01:00:00+00:00 | 793.68 | 793.80 | 793.52 | 793.52 | 0 |
| 2025-08-09 01:05:00+00:00 | 793.85 | 793.85 | 793.31 | 793.31 | 0 |
| 2025-08-09 01:10:00+00:00 | 794.77 | 794.77 | 794.38 | 794.38 | 0 |
| 2025-08-09 01:15:00+00:00 | 794.41 | 794.73 | 794.41 | 794.73 | 0 |
| 2025-08-09 01:20:00+00:00 | 794.64 | 794.64 | 794.20 | 794.20 | 0 |
| 2025-08-09 01:25:00+00:00 | 795.14 | 795.14 | 794.58 | 794.58 | 0 |
| 2025-08-09 01:30:00+00:00 | 795.68 | 795.68 | 795.20 | 795.20 | 0 |
| 2025-08-09 01:35:00+00:00 | 795.84 | 795.86 | 795.74 | 795.74 | 0 |
| 2025-08-09 01:40:00+00:00 | 796.23 | 796.23 | 795.67 | 795.67 | 0 |
| 2025-08-09 01:45:00+00:00 | 796.35 | 796.42 | 796.21 | 796.21 | 0 |
| 2025-08-09 01:50:00+00:00 | 796.55 | 796.57 | 796.35 | 796.35 | 0 |
| 2025-08-09 01:55:00+00:00 | 796.76 | 796.85 | 796.76 | 796.85 | 1569792 |
| 2025-08-09 02:00:00+00:00 | 796.96 | 796.97 | 796.77 | 796.77 | 0 |
| 2025-08-09 02:05:00+00:00 | 796.98 | 796.98 | 796.90 | 796.92 | 0 |
| 2025-08-09 02:10:00+00:00 | 796.95 | 796.95 | 796.88 | 796.88 | 0 |
| 2025-08-09 02:15:00+00:00 | 796.75 | 796.94 | 796.74 | 796.94 | 849408 |
| 2025-08-09 02:20:00+00:00 | 797.01 | 797.01 | 796.75 | 796.75 | 0 |
| 2025-08-09 02:25:00+00:00 | 797.19 | 797.19 | 797.06 | 797.11 | 0 |
| 2025-08-09 02:30:00+00:00 | 796.99 | 797.12 | 796.99 | 797.12 | 0 |
| 2025-08-09 02:35:00+00:00 | 796.12 | 796.64 | 796.12 | 796.64 | 3141376 |
| 2025-08-09 02:40:00+00:00 | 796.06 | 796.06 | 795.91 | 795.91 | 0 |
| 2025-08-09 02:45:00+00:00 | 796.15 | 796.20 | 796.10 | 796.10 | 0 |
| 2025-08-09 02:50:00+00:00 | 796.18 | 796.18 | 796.01 | 796.01 | 0 |
| 2025-08-09 02:55:00+00:00 | 796.11 | 796.11 | 796.11 | 796.11 | 0 |
| 2025-08-09 03:00:00+00:00 | 795.91 | 796.16 | 795.91 | 796.10 | 0 |
| 2025-08-09 03:05:00+00:00 | 795.50 | 795.89 | 795.50 | 795.89 | 5421312 |
| 2025-08-09 03:10:00+00:00 | 795.60 | 795.60 | 795.42 | 795.42 | 0 |
| 2025-08-09 03:15:00+00:00 | 795.90 | 795.99 | 795.90 | 795.99 | 0 |
| 2025-08-09 03:20:00+00:00 | 796.08 | 796.08 | 795.93 | 795.98 | 0 |
| 2025-08-09 03:25:00+00:00 | 796.13 | 796.13 | 796.04 | 796.05 | 0 |
| 2025-08-09 03:30:00+00:00 | 796.30 | 796.40 | 796.26 | 796.26 | 3347456 |
| 2025-08-09 03:35:00+00:00 | 796.30 | 796.32 | 796.29 | 796.29 | 0 |
| 2025-08-09 03:40:00+00:00 | 796.72 | 796.73 | 796.38 | 796.38 | 0 |
| 2025-08-09 03:45:00+00:00 | 796.52 | 796.69 | 796.52 | 796.69 | 3650304 |
| 2025-08-09 03:50:00+00:00 | 796.65 | 796.65 | 796.50 | 796.50 | 0 |
| 2025-08-09 03:55:00+00:00 | 797.13 | 797.13 | 796.80 | 796.80 | 1310208 |
| 2025-08-09 04:00:00+00:00 | 797.06 | 797.11 | 797.03 | 797.11 | 0 |
| 2025-08-09 04:05:00+00:00 | 797.11 | 797.11 | 796.95 | 796.95 | 2168576 |
| 2025-08-09 04:10:00+00:00 | 797.23 | 797.23 | 797.19 | 797.20 | 0 |
| 2025-08-09 04:15:00+00:00 | 797.84 | 797.86 | 797.21 | 797.21 | 4274688 |
| 2025-08-09 04:20:00+00:00 | 798.69 | 798.69 | 798.13 | 798.13 | 5448448 |
| 2025-08-09 04:25:00+00:00 | 799.26 | 799.26 | 798.97 | 798.97 | 2310144 |
| 2025-08-09 04:30:00+00:00 | 799.53 | 799.53 | 799.51 | 799.51 | 1602304 |
| 2025-08-09 04:35:00+00:00 | 799.82 | 799.82 | 799.63 | 799.63 | 5981440 |
| 2025-08-09 04:40:00+00:00 | 800.55 | 800.55 | 800.36 | 800.36 | 8031744 |
| 2025-08-09 04:45:00+00:00 | 800.20 | 800.49 | 800.20 | 800.49 | 0 |
| 2025-08-09 04:50:00+00:00 | 800.23 | 800.26 | 800.19 | 800.19 | 8249344 |
| 2025-08-09 04:55:00+00:00 | 800.53 | 800.57 | 800.34 | 800.34 | 0 |
| 2025-08-09 05:00:00+00:00 | 801.54 | 801.54 | 800.50 | 800.50 | 2366720 |
| 2025-08-09 05:05:00+00:00 | 803.84 | 803.84 | 801.71 | 801.71 | 12156672 |
| 2025-08-09 05:10:00+00:00 | 805.13 | 805.13 | 804.58 | 804.71 | 17794304 |
| 2025-08-09 05:15:00+00:00 | 805.73 | 805.73 | 805.21 | 805.21 | 4918784 |
| 2025-08-09 05:20:00+00:00 | 807.29 | 807.29 | 806.45 | 806.45 | 13875712 |
| 2025-08-09 05:25:00+00:00 | 808.69 | 808.78 | 808.09 | 808.24 | 415744 |
| 2025-08-09 05:30:00+00:00 | 808.94 | 808.94 | 808.69 | 808.70 | 6094848 |
| 2025-08-09 05:35:00+00:00 | 808.71 | 809.33 | 808.71 | 808.91 | 11391744 |
| 2025-08-09 05:40:00+00:00 | 807.93 | 808.13 | 807.92 | 808.09 | 4440832 |
| 2025-08-09 05:45:00+00:00 | 808.86 | 808.86 | 807.76 | 807.76 | 277760 |
| 2025-08-09 05:50:00+00:00 | 809.46 | 809.46 | 809.00 | 809.00 | 2450688 |
| 2025-08-09 05:55:00+00:00 | 809.54 | 809.79 | 809.38 | 809.79 | 7080960 |
| 2025-08-09 06:00:00+00:00 | 808.41 | 809.34 | 808.41 | 809.34 | 1179392 |
| 2025-08-09 06:05:00+00:00 | 807.30 | 808.41 | 807.27 | 808.41 | 4606208 |
| 2025-08-09 06:10:00+00:00 | 806.66 | 806.68 | 806.47 | 806.64 | 0 |
| 2025-08-09 06:15:00+00:00 | 806.98 | 806.98 | 806.35 | 806.42 | 4333824 |
| 2025-08-09 06:20:00+00:00 | 807.45 | 807.60 | 806.95 | 806.95 | 0 |
| 2025-08-09 06:25:00+00:00 | 807.06 | 807.08 | 806.79 | 806.79 | 1997824 |
| 2025-08-09 06:30:00+00:00 | 805.62 | 807.03 | 805.62 | 807.03 | 1779712 |
| 2025-08-09 06:35:00+00:00 | 805.30 | 805.62 | 805.17 | 805.62 | 2384640 |
| 2025-08-09 06:40:00+00:00 | 805.69 | 805.91 | 805.69 | 805.91 | 913920 |
| 2025-08-09 06:45:00+00:00 | 804.82 | 805.71 | 804.76 | 805.71 | 6004992 |
| 2025-08-09 06:50:00+00:00 | 804.74 | 804.89 | 804.74 | 804.77 | 0 |
| 2025-08-09 06:55:00+00:00 | 804.77 | 804.77 | 804.44 | 804.44 | 0 |
| 2025-08-09 07:00:00+00:00 | 804.40 | 804.92 | 804.40 | 804.73 | 0 |
| 2025-08-09 07:05:00+00:00 | 805.38 | 805.38 | 804.55 | 804.55 | 5196800 |
| 2025-08-09 07:10:00+00:00 | 806.18 | 806.25 | 805.77 | 805.77 | 0 |
| 2025-08-09 07:15:00+00:00 | 806.57 | 806.57 | 806.18 | 806.18 | 0 |
| 2025-08-09 07:20:00+00:00 | 806.80 | 806.84 | 806.60 | 806.60 | 0 |
| 2025-08-09 07:25:00+00:00 | 806.63 | 806.66 | 806.55 | 806.60 | 0 |
| 2025-08-09 07:30:00+00:00 | 806.66 | 806.86 | 806.66 | 806.68 | 0 |
| 2025-08-09 07:35:00+00:00 | 806.65 | 806.65 | 806.60 | 806.62 | 2224384 |
| 2025-08-09 07:40:00+00:00 | 807.02 | 807.02 | 806.67 | 806.68 | 4198656 |
| 2025-08-09 07:45:00+00:00 | 807.71 | 807.71 | 807.04 | 807.04 | 2449408 |
| 2025-08-09 07:50:00+00:00 | 807.97 | 807.98 | 807.74 | 807.74 | 0 |
| 2025-08-09 07:55:00+00:00 | 808.52 | 808.52 | 808.06 | 808.06 | 8122624 |
| 2025-08-09 08:00:00+00:00 | 809.21 | 809.32 | 808.57 | 808.57 | 0 |
| 2025-08-09 08:05:00+00:00 | 809.50 | 809.52 | 809.28 | 809.28 | 0 |
| 2025-08-09 08:10:00+00:00 | 809.14 | 809.61 | 809.14 | 809.61 | 0 |
| 2025-08-09 08:15:00+00:00 | 808.60 | 809.09 | 808.60 | 809.09 | 5809408 |
| 2025-08-09 08:20:00+00:00 | 808.67 | 808.68 | 808.56 | 808.56 | 3438336 |
| 2025-08-09 08:25:00+00:00 | 808.49 | 808.58 | 808.49 | 808.58 | 3970816 |
| 2025-08-09 08:30:00+00:00 | 807.89 | 808.48 | 807.89 | 808.48 | 0 |
| 2025-08-09 08:35:00+00:00 | 807.74 | 807.94 | 807.74 | 807.94 | 3250176 |
| 2025-08-09 08:40:00+00:00 | 807.82 | 807.83 | 807.74 | 807.81 | 3869696 |
| 2025-08-09 08:45:00+00:00 | 807.72 | 807.96 | 807.72 | 807.84 | 3059456 |
| 2025-08-09 08:50:00+00:00 | 807.11 | 807.64 | 806.90 | 807.64 | 0 |
| 2025-08-09 08:55:00+00:00 | 807.87 | 807.89 | 807.72 | 807.72 | 0 |
| 2025-08-09 09:00:00+00:00 | 808.05 | 808.08 | 807.86 | 807.86 | 103168 |
| 2025-08-09 09:05:00+00:00 | 807.91 | 808.01 | 807.84 | 808.01 | 2111488 |
| 2025-08-09 09:10:00+00:00 | 808.78 | 808.78 | 808.47 | 808.50 | 0 |
| 2025-08-09 09:15:00+00:00 | 809.75 | 809.75 | 808.79 | 808.79 | 3032832 |
| 2025-08-09 09:20:00+00:00 | 809.66 | 809.74 | 809.64 | 809.74 | 1494784 |
| 2025-08-09 09:25:00+00:00 | 809.97 | 809.97 | 809.82 | 809.82 | 0 |
| 2025-08-09 09:30:00+00:00 | 809.93 | 809.93 | 809.71 | 809.93 | 6106368 |
| 2025-08-09 09:35:00+00:00 | 809.99 | 809.99 | 809.90 | 809.91 | 1194752 |
| 2025-08-09 09:40:00+00:00 | 810.21 | 810.26 | 810.00 | 810.00 | 1003520 |
| 2025-08-09 09:45:00+00:00 | 810.83 | 810.83 | 809.91 | 810.21 | 0 |
| 2025-08-09 09:50:00+00:00 | 811.35 | 811.41 | 810.91 | 810.93 | 5622528 |
| 2025-08-09 09:55:00+00:00 | 813.03 | 813.03 | 811.75 | 811.75 | 15814912 |
| 2025-08-09 10:00:00+00:00 | 813.81 | 813.81 | 813.04 | 813.04 | 5033472 |
| 2025-08-09 10:05:00+00:00 | 814.38 | 814.38 | 813.76 | 813.76 | 1533952 |
| 2025-08-09 10:10:00+00:00 | 816.79 | 816.79 | 814.92 | 814.92 | 12924416 |
| 2025-08-09 10:15:00+00:00 | 817.97 | 817.97 | 816.91 | 816.91 | 12586496 |
| 2025-08-09 10:20:00+00:00 | 816.93 | 817.73 | 816.93 | 817.73 | 0 |
| 2025-08-09 10:25:00+00:00 | 816.38 | 817.10 | 816.27 | 817.00 | 4957696 |
| 2025-08-09 10:30:00+00:00 | 817.85 | 817.85 | 816.44 | 816.44 | 9228032 |
| 2025-08-09 10:35:00+00:00 | 817.60 | 817.91 | 817.60 | 817.91 | 5414912 |
| 2025-08-09 10:40:00+00:00 | 817.27 | 817.47 | 817.27 | 817.47 | 2905856 |
| 2025-08-09 10:45:00+00:00 | 818.49 | 818.49 | 817.24 | 817.24 | 6756608 |
| 2025-08-09 10:50:00+00:00 | 817.60 | 818.45 | 817.60 | 818.45 | 1269760 |
| 2025-08-09 10:55:00+00:00 | 816.75 | 817.00 | 816.75 | 816.99 | 0 |
| 2025-08-09 11:00:00+00:00 | 816.01 | 816.35 | 816.01 | 816.35 | 0 |
| 2025-08-09 11:05:00+00:00 | 815.86 | 816.00 | 815.70 | 816.00 | 0 |
| 2025-08-09 11:10:00+00:00 | 815.24 | 815.88 | 815.23 | 815.88 | 7976960 |
| 2025-08-09 11:15:00+00:00 | 815.16 | 815.18 | 814.86 | 815.18 | 4579328 |
| 2025-08-09 11:20:00+00:00 | 815.10 | 815.18 | 815.10 | 815.16 | 0 |
| 2025-08-09 11:25:00+00:00 | 814.82 | 814.82 | 814.47 | 814.47 | 0 |
| 2025-08-09 11:30:00+00:00 | 814.60 | 814.95 | 814.60 | 814.88 | 3454208 |
| 2025-08-09 11:35:00+00:00 | 814.47 | 814.61 | 814.47 | 814.61 | 2278912 |
| 2025-08-09 11:40:00+00:00 | 813.66 | 814.04 | 813.61 | 814.04 | 1073920 |
| 2025-08-09 11:45:00+00:00 | 812.48 | 813.63 | 812.48 | 813.63 | 0 |
| 2025-08-09 11:50:00+00:00 | 812.66 | 812.77 | 812.66 | 812.77 | 11000832 |
| 2025-08-09 11:55:00+00:00 | 812.24 | 812.50 | 812.24 | 812.50 | 0 |
| 2025-08-09 12:00:00+00:00 | 811.84 | 812.21 | 811.84 | 812.21 | 0 |
| 2025-08-09 12:05:00+00:00 | 812.16 | 812.16 | 811.50 | 811.50 | 1275136 |
| 2025-08-09 12:10:00+00:00 | 813.23 | 813.33 | 812.76 | 812.76 | 2693376 |
| 2025-08-09 12:15:00+00:00 | 813.26 | 813.40 | 813.26 | 813.40 | 2291200 |
| 2025-08-09 12:20:00+00:00 | 813.64 | 813.64 | 813.28 | 813.28 | 317440 |
| 2025-08-09 12:25:00+00:00 | 814.42 | 814.42 | 813.78 | 813.78 | 0 |
| 2025-08-09 12:30:00+00:00 | 814.51 | 814.59 | 814.45 | 814.45 | 6870528 |
| 2025-08-09 12:35:00+00:00 | 814.59 | 814.60 | 814.46 | 814.53 | 344064 |
| 2025-08-09 12:40:00+00:00 | 814.35 | 814.61 | 814.35 | 814.61 | 811008 |
| 2025-08-09 12:45:00+00:00 | 814.43 | 814.47 | 814.33 | 814.37 | 0 |
| 2025-08-09 12:50:00+00:00 | 814.39 | 814.44 | 814.30 | 814.44 | 0 |
| 2025-08-09 12:55:00+00:00 | 814.62 | 814.62 | 814.58 | 814.61 | 2305024 |
| 2025-08-09 13:00:00+00:00 | 814.95 | 814.95 | 814.66 | 814.66 | 0 |
| 2025-08-09 13:05:00+00:00 | 814.67 | 815.02 | 814.67 | 814.99 | 746752 |
| 2025-08-09 13:10:00+00:00 | 812.76 | 813.79 | 812.51 | 813.79 | 0 |
| 2025-08-09 13:15:00+00:00 | 811.67 | 812.52 | 811.52 | 812.52 | 5050624 |
| 2025-08-09 13:20:00+00:00 | 812.19 | 812.19 | 811.65 | 811.65 | 0 |
| 2025-08-09 13:25:00+00:00 | 812.78 | 812.83 | 812.60 | 812.60 | 2543616 |
| 2025-08-09 13:30:00+00:00 | 811.46 | 812.77 | 811.46 | 812.77 | 0 |
| 2025-08-09 13:35:00+00:00 | 810.12 | 811.30 | 810.02 | 811.30 | 10750208 |
| 2025-08-09 13:40:00+00:00 | 809.42 | 809.42 | 809.38 | 809.38 | 0 |
| 2025-08-09 13:45:00+00:00 | 809.09 | 809.52 | 809.09 | 809.41 | 0 |
| 2025-08-09 13:50:00+00:00 | 808.43 | 808.45 | 808.41 | 808.45 | 0 |
| 2025-08-09 13:55:00+00:00 | 807.81 | 808.24 | 807.81 | 808.22 | 0 |
| 2025-08-09 14:00:00+00:00 | 806.65 | 807.80 | 806.65 | 807.80 | 0 |
| 2025-08-09 14:05:00+00:00 | 807.05 | 807.12 | 806.63 | 806.63 | 0 |
| 2025-08-09 14:10:00+00:00 | 808.18 | 808.20 | 806.98 | 806.98 | 0 |
| 2025-08-09 14:15:00+00:00 | 808.11 | 808.57 | 808.11 | 808.17 | 0 |
| 2025-08-09 14:20:00+00:00 | 808.21 | 808.30 | 808.21 | 808.27 | 0 |
| 2025-08-09 14:25:00+00:00 | 808.65 | 808.65 | 807.71 | 807.71 | 973056 |
| 2025-08-09 14:30:00+00:00 | 808.60 | 809.09 | 808.60 | 809.09 | 0 |
| 2025-08-09 14:35:00+00:00 | 808.75 | 808.76 | 808.60 | 808.60 | 2663424 |
| 2025-08-09 14:40:00+00:00 | 808.88 | 809.01 | 808.88 | 808.97 | 0 |
| 2025-08-09 14:45:00+00:00 | 808.65 | 808.90 | 808.62 | 808.90 | 597248 |
| 2025-08-09 14:50:00+00:00 | 808.70 | 808.73 | 808.67 | 808.67 | 0 |
| 2025-08-09 14:55:00+00:00 | 808.76 | 808.76 | 808.57 | 808.57 | 7083776 |
| 2025-08-09 15:00:00+00:00 | 809.59 | 809.59 | 808.78 | 808.78 | 0 |
| 2025-08-09 15:05:00+00:00 | 808.76 | 809.52 | 808.76 | 809.52 | 0 |
| 2025-08-09 15:10:00+00:00 | 807.73 | 808.46 | 807.73 | 808.46 | 0 |
| 2025-08-09 15:15:00+00:00 | 808.64 | 808.64 | 807.81 | 807.81 | 0 |
| 2025-08-09 15:20:00+00:00 | 808.00 | 808.54 | 808.00 | 808.54 | 2855424 |
| 2025-08-09 15:25:00+00:00 | 806.48 | 806.97 | 806.48 | 806.96 | 0 |
| 2025-08-09 15:30:00+00:00 | 806.44 | 806.50 | 806.39 | 806.50 | 2492160 |
| 2025-08-09 15:35:00+00:00 | 806.41 | 806.42 | 806.38 | 806.42 | 0 |
| 2025-08-09 15:40:00+00:00 | 806.63 | 806.63 | 806.25 | 806.25 | 0 |
| 2025-08-09 15:45:00+00:00 | 807.00 | 807.00 | 806.49 | 806.59 | 0 |
| 2025-08-09 15:50:00+00:00 | 807.01 | 807.05 | 807.00 | 807.00 | 0 |
| 2025-08-09 15:55:00+00:00 | 806.70 | 806.81 | 806.70 | 806.77 | 1232128 |
| 2025-08-09 16:00:00+00:00 | 807.13 | 807.13 | 806.64 | 806.64 | 0 |
| 2025-08-09 16:05:00+00:00 | 807.52 | 807.57 | 807.12 | 807.12 | 5152256 |
| 2025-08-09 16:10:00+00:00 | 807.18 | 807.18 | 807.09 | 807.09 | 0 |
| 2025-08-09 16:15:00+00:00 | 807.49 | 807.49 | 807.20 | 807.20 | 3464192 |
| 2025-08-09 16:20:00+00:00 | 807.45 | 807.51 | 807.45 | 807.49 | 0 |
| 2025-08-09 16:25:00+00:00 | 807.18 | 807.26 | 807.17 | 807.17 | 2840832 |
| 2025-08-09 16:30:00+00:00 | 805.76 | 807.14 | 805.76 | 807.14 | 0 |
| 2025-08-09 16:35:00+00:00 | 805.92 | 806.02 | 805.92 | 806.02 | 6751488 |
| 2025-08-09 16:40:00+00:00 | 805.50 | 805.50 | 805.34 | 805.37 | 0 |
| 2025-08-09 16:45:00+00:00 | 805.08 | 805.45 | 805.08 | 805.45 | 4638976 |
| 2025-08-09 16:50:00+00:00 | 804.17 | 804.85 | 804.06 | 804.85 | 605440 |
| 2025-08-09 16:55:00+00:00 | 803.67 | 803.97 | 803.67 | 803.93 | 0 |
| 2025-08-09 17:00:00+00:00 | 804.19 | 804.19 | 803.79 | 803.79 | 0 |
| 2025-08-09 17:05:00+00:00 | 804.81 | 804.81 | 804.24 | 804.24 | 0 |
| 2025-08-09 17:10:00+00:00 | 805.50 | 805.52 | 805.31 | 805.37 | 1785856 |
| 2025-08-09 17:15:00+00:00 | 805.94 | 805.94 | 805.51 | 805.51 | 0 |
| 2025-08-09 17:20:00+00:00 | 806.10 | 806.13 | 805.95 | 805.95 | 0 |
| 2025-08-09 17:25:00+00:00 | 805.84 | 806.15 | 805.84 | 806.15 | 11036672 |
| 2025-08-09 17:30:00+00:00 | 804.64 | 805.74 | 804.64 | 805.74 | 0 |
| 2025-08-09 17:35:00+00:00 | 804.93 | 804.98 | 804.58 | 804.58 | 0 |
| 2025-08-09 17:40:00+00:00 | 804.42 | 804.79 | 804.42 | 804.79 | 0 |
| 2025-08-09 17:45:00+00:00 | 804.37 | 804.42 | 804.15 | 804.42 | 0 |
| 2025-08-09 17:50:00+00:00 | 804.19 | 804.33 | 804.19 | 804.28 | 0 |
| 2025-08-09 17:55:00+00:00 | 804.53 | 804.53 | 804.02 | 804.02 | 0 |
| 2025-08-09 18:00:00+00:00 | 804.42 | 804.54 | 804.42 | 804.44 | 0 |
| 2025-08-09 18:05:00+00:00 | 804.67 | 804.67 | 804.39 | 804.39 | 0 |
| 2025-08-09 18:10:00+00:00 | 804.36 | 804.68 | 804.36 | 804.68 | 928256 |
| 2025-08-09 18:15:00+00:00 | 804.28 | 804.36 | 804.13 | 804.36 | 0 |
| 2025-08-09 18:20:00+00:00 | 804.30 | 804.30 | 804.29 | 804.30 | 3244544 |
| 2025-08-09 18:25:00+00:00 | 804.89 | 804.89 | 804.24 | 804.24 | 0 |
| 2025-08-09 18:30:00+00:00 | 805.23 | 805.23 | 805.14 | 805.14 | 0 |
| 2025-08-09 18:35:00+00:00 | 805.53 | 805.53 | 805.24 | 805.24 | 0 |
| 2025-08-09 18:40:00+00:00 | 805.54 | 805.65 | 805.54 | 805.65 | 0 |
| 2025-08-09 18:45:00+00:00 | 805.35 | 805.50 | 805.25 | 805.50 | 3015936 |
| 2025-08-09 18:50:00+00:00 | 805.43 | 805.43 | 805.34 | 805.34 | 0 |
| 2025-08-09 18:55:00+00:00 | 806.04 | 806.04 | 805.98 | 806.03 | 195584 |
| 2025-08-09 19:00:00+00:00 | 806.69 | 806.69 | 806.05 | 806.05 | 0 |
| 2025-08-09 19:05:00+00:00 | 806.96 | 807.03 | 806.66 | 806.66 | 213504 |
| 2025-08-09 19:10:00+00:00 | 808.05 | 808.05 | 807.92 | 807.92 | 0 |
| 2025-08-09 19:15:00+00:00 | 807.71 | 808.50 | 807.71 | 808.11 | 4386048 |
| 2025-08-09 19:20:00+00:00 | 807.05 | 807.66 | 807.05 | 807.66 | 0 |
| 2025-08-09 19:25:00+00:00 | 806.81 | 806.81 | 806.71 | 806.75 | 0 |
| 2025-08-09 19:30:00+00:00 | 806.77 | 807.16 | 806.77 | 807.14 | 0 |
| 2025-08-09 19:35:00+00:00 | 806.53 | 806.75 | 806.47 | 806.75 | 0 |
| 2025-08-09 19:40:00+00:00 | 805.85 | 805.98 | 805.84 | 805.98 | 0 |
| 2025-08-09 19:45:00+00:00 | 805.55 | 805.96 | 805.55 | 805.83 | 3824896 |
| 2025-08-09 19:50:00+00:00 | 805.27 | 805.58 | 805.27 | 805.58 | 0 |
| 2025-08-09 19:55:00+00:00 | 804.93 | 805.00 | 804.89 | 804.95 | 0 |
| 2025-08-09 20:00:00+00:00 | 804.52 | 804.88 | 804.52 | 804.88 | 0 |
| 2025-08-09 20:05:00+00:00 | 804.64 | 804.70 | 804.53 | 804.54 | 0 |
| 2025-08-09 20:10:00+00:00 | 804.74 | 804.74 | 804.52 | 804.52 | 2028032 |
| 2025-08-09 20:15:00+00:00 | 804.11 | 804.74 | 804.11 | 804.74 | 1446144 |
| 2025-08-09 20:20:00+00:00 | 804.44 | 804.44 | 804.17 | 804.17 | 0 |
| 2025-08-09 20:25:00+00:00 | 805.85 | 805.85 | 804.68 | 804.68 | 0 |
| 2025-08-09 20:30:00+00:00 | 806.19 | 806.19 | 805.78 | 805.78 | 9477632 |
| 2025-08-09 20:35:00+00:00 | 805.89 | 806.17 | 805.85 | 806.17 | 0 |
| 2025-08-09 20:40:00+00:00 | 806.18 | 806.18 | 806.12 | 806.12 | 2312704 |
| 2025-08-09 20:45:00+00:00 | 806.97 | 806.97 | 806.29 | 806.29 | 0 |
| 2025-08-09 20:50:00+00:00 | 806.42 | 806.89 | 806.42 | 806.89 | 0 |
| 2025-08-09 20:55:00+00:00 | 806.61 | 806.61 | 806.28 | 806.28 | 0 |
| 2025-08-09 21:00:00+00:00 | 806.22 | 807.10 | 806.22 | 806.63 | 0 |
| 2025-08-09 21:05:00+00:00 | 806.12 | 806.24 | 806.12 | 806.24 | 3217408 |
| 2025-08-09 21:10:00+00:00 | 806.72 | 806.72 | 806.09 | 806.09 | 0 |
| 2025-08-09 21:15:00+00:00 | 804.97 | 806.70 | 804.97 | 806.70 | 0 |
| 2025-08-09 21:20:00+00:00 | 804.81 | 805.03 | 804.81 | 805.03 | 2313728 |
| 2025-08-09 21:25:00+00:00 | 804.08 | 804.67 | 804.08 | 804.67 | 0 |
| 2025-08-09 21:30:00+00:00 | 803.43 | 804.02 | 803.43 | 804.02 | 0 |
| 2025-08-09 21:35:00+00:00 | 803.80 | 804.06 | 803.66 | 803.66 | 5303040 |
| 2025-08-09 21:40:00+00:00 | 802.10 | 803.26 | 802.10 | 803.26 | 3071232 |
| 2025-08-09 21:45:00+00:00 | 802.14 | 802.14 | 801.72 | 802.13 | 0 |
| 2025-08-09 21:50:00+00:00 | 802.81 | 802.82 | 802.33 | 802.33 | 1045248 |
| 2025-08-09 21:55:00+00:00 | 803.20 | 803.20 | 802.93 | 802.93 | 1347328 |
| 2025-08-09 22:00:00+00:00 | 802.52 | 803.00 | 802.52 | 803.00 | 2646528 |
| 2025-08-09 22:05:00+00:00 | 803.01 | 803.01 | 802.59 | 802.59 | 0 |
| 2025-08-09 22:10:00+00:00 | 802.98 | 803.34 | 802.97 | 803.34 | 179456 |
| 2025-08-09 22:15:00+00:00 | 803.48 | 803.48 | 803.04 | 803.04 | 0 |
| 2025-08-09 22:20:00+00:00 | 803.73 | 803.73 | 803.49 | 803.49 | 0 |
| 2025-08-09 22:25:00+00:00 | 804.38 | 804.54 | 804.26 | 804.26 | 4370176 |
| 2025-08-09 22:30:00+00:00 | 801.98 | 804.27 | 801.98 | 804.27 | 9437696 |
| 2025-08-09 22:35:00+00:00 | 800.90 | 802.03 | 800.85 | 802.03 | 0 |
| 2025-08-09 22:40:00+00:00 | 800.33 | 800.53 | 800.33 | 800.48 | 0 |
| 2025-08-09 22:45:00+00:00 | 799.34 | 800.29 | 799.34 | 800.29 | 735232 |
| 2025-08-09 22:50:00+00:00 | 799.83 | 799.84 | 799.62 | 799.62 | 11560192 |
| 2025-08-09 22:55:00+00:00 | 799.51 | 799.78 | 799.51 | 799.74 | 2941184 |
| 2025-08-09 23:00:00+00:00 | 799.00 | 799.43 | 798.95 | 799.43 | 0 |
| 2025-08-09 23:05:00+00:00 | 799.30 | 799.42 | 799.07 | 799.07 | 122880 |
| 2025-08-09 23:10:00+00:00 | 799.05 | 799.08 | 798.99 | 798.99 | 916736 |
| 2025-08-09 23:15:00+00:00 | 799.15 | 799.15 | 799.05 | 799.05 | 0 |
| 2025-08-09 23:20:00+00:00 | 799.04 | 799.12 | 799.00 | 799.12 | 455168 |
| 2025-08-09 23:25:00+00:00 | 798.65 | 799.16 | 798.65 | 799.16 | 4529152 |
| 2025-08-09 23:30:00+00:00 | 798.94 | 798.94 | 798.43 | 798.64 | 0 |
| 2025-08-09 23:35:00+00:00 | 799.00 | 799.00 | 798.94 | 798.95 | 0 |
| 2025-08-09 23:40:00+00:00 | 799.19 | 799.24 | 799.11 | 799.24 | 2444800 |
| 2025-08-09 23:45:00+00:00 | 799.32 | 799.32 | 799.18 | 799.18 | 0 |
| 2025-08-09 23:50:00+00:00 | 799.29 | 799.30 | 799.27 | 799.30 | 263424 |
| 2025-08-09 23:55:00+00:00 | 799.08 | 799.55 | 799.08 | 799.55 | 0 |
| 2025-08-10 00:00:00+00:00 | 799.61 | 799.61 | 799.14 | 799.14 | 0 |
| 2025-08-10 00:05:00+00:00 | 799.60 | 799.66 | 799.57 | 799.57 | 580608 |
| 2025-08-10 00:10:00+00:00 | 800.35 | 800.35 | 799.57 | 799.57 | 970752 |
| 2025-08-10 00:15:00+00:00 | 801.32 | 801.32 | 800.44 | 800.44 | 3824384 |
| 2025-08-10 00:20:00+00:00 | 801.58 | 801.58 | 801.38 | 801.38 | 24832 |
| 2025-08-10 00:25:00+00:00 | 801.77 | 801.77 | 801.67 | 801.67 | 3472896 |
| 2025-08-10 00:30:00+00:00 | 802.02 | 802.02 | 801.80 | 801.80 | 0 |
| 2025-08-10 00:35:00+00:00 | 802.19 | 802.19 | 802.10 | 802.10 | 0 |
| 2025-08-10 00:40:00+00:00 | 802.80 | 802.80 | 802.48 | 802.48 | 6404608 |
| 2025-08-10 00:45:00+00:00 | 802.90 | 802.98 | 802.83 | 802.83 | 7135744 |
| 2025-08-10 00:50:00+00:00 | 803.90 | 803.90 | 802.90 | 802.90 | 2351104 |
| 2025-08-10 00:55:00+00:00 | 804.76 | 804.76 | 804.67 | 804.76 | 1200384 |
| 2025-08-10 01:00:00+00:00 | 805.28 | 805.30 | 804.85 | 804.85 | 8381952 |
| 2025-08-10 01:05:00+00:00 | 804.59 | 805.25 | 804.52 | 805.25 | 0 |
| 2025-08-10 01:10:00+00:00 | 804.34 | 804.71 | 804.31 | 804.71 | 821760 |
| 2025-08-10 01:15:00+00:00 | 804.45 | 804.45 | 804.06 | 804.30 | 412160 |
| 2025-08-10 01:20:00+00:00 | 804.60 | 804.65 | 804.51 | 804.51 | 1253376 |
| 2025-08-10 01:25:00+00:00 | 804.77 | 804.77 | 804.63 | 804.63 | 0 |
| 2025-08-10 01:30:00+00:00 | 805.84 | 805.84 | 804.80 | 804.80 | 0 |
| 2025-08-10 01:35:00+00:00 | 806.17 | 806.19 | 805.86 | 805.86 | 5544960 |
| 2025-08-10 01:40:00+00:00 | 806.55 | 806.55 | 806.32 | 806.35 | 520192 |
| 2025-08-10 01:45:00+00:00 | 806.50 | 806.67 | 806.50 | 806.55 | 0 |
| 2025-08-10 01:50:00+00:00 | 806.80 | 806.80 | 806.50 | 806.50 | 4218368 |
| 2025-08-10 01:55:00+00:00 | 807.79 | 807.79 | 806.79 | 806.79 | 15376896 |
| 2025-08-10 02:00:00+00:00 | 808.82 | 808.82 | 807.71 | 807.71 | 6332928 |
| 2025-08-10 02:05:00+00:00 | 808.98 | 809.01 | 808.83 | 808.83 | 3147520 |
| 2025-08-10 02:10:00+00:00 | 808.64 | 809.30 | 808.64 | 809.30 | 1270272 |
| 2025-08-10 02:15:00+00:00 | 808.62 | 808.66 | 808.17 | 808.66 | 0 |
| 2025-08-10 02:20:00+00:00 | 809.33 | 809.45 | 808.77 | 808.77 | 9564160 |
| 2025-08-10 02:25:00+00:00 | 808.92 | 809.19 | 808.92 | 809.19 | 0 |
| 2025-08-10 02:30:00+00:00 | 808.66 | 809.27 | 808.66 | 809.04 | 11523840 |
| 2025-08-10 02:35:00+00:00 | 808.68 | 808.96 | 808.66 | 808.66 | 740096 |
| 2025-08-10 02:40:00+00:00 | 808.04 | 808.14 | 807.66 | 807.66 | 862720 |
| 2025-08-10 02:45:00+00:00 | 808.31 | 808.31 | 807.61 | 807.99 | 2552832 |
| 2025-08-10 02:50:00+00:00 | 808.32 | 808.37 | 808.32 | 808.34 | 1339648 |
| 2025-08-10 02:55:00+00:00 | 808.15 | 808.26 | 808.09 | 808.26 | 4809728 |
| 2025-08-10 03:00:00+00:00 | 808.44 | 808.44 | 808.16 | 808.16 | 2574592 |
| 2025-08-10 03:05:00+00:00 | 809.17 | 809.17 | 808.48 | 808.48 | 3335936 |
| 2025-08-10 03:10:00+00:00 | 808.28 | 809.07 | 808.28 | 809.07 | 2775040 |
| 2025-08-10 03:15:00+00:00 | 809.09 | 809.09 | 808.64 | 808.64 | 5238272 |
| 2025-08-10 03:20:00+00:00 | 810.16 | 810.16 | 809.21 | 809.21 | 8749056 |
| 2025-08-10 03:25:00+00:00 | 811.35 | 811.35 | 811.00 | 811.00 | 14546688 |
| 2025-08-10 03:30:00+00:00 | 811.80 | 812.01 | 811.34 | 811.34 | 7555328 |
| 2025-08-10 03:35:00+00:00 | 811.60 | 811.69 | 811.60 | 811.69 | 3374336 |
| 2025-08-10 03:40:00+00:00 | 812.44 | 812.49 | 811.84 | 811.84 | 0 |
| 2025-08-10 03:45:00+00:00 | 811.91 | 812.32 | 811.91 | 812.32 | 0 |
| 2025-08-10 03:50:00+00:00 | 811.71 | 811.90 | 811.62 | 811.90 | 1855488 |
| 2025-08-10 03:55:00+00:00 | 810.51 | 811.47 | 810.51 | 811.47 | 0 |
| 2025-08-10 04:00:00+00:00 | 811.30 | 811.30 | 810.84 | 810.84 | 12851968 |
| 2025-08-10 04:05:00+00:00 | 811.38 | 811.59 | 811.38 | 811.39 | 5370880 |
| 2025-08-10 04:10:00+00:00 | 811.22 | 811.22 | 810.83 | 810.85 | 0 |
| 2025-08-10 04:15:00+00:00 | 812.10 | 812.10 | 811.22 | 811.22 | 5780224 |
| 2025-08-10 04:20:00+00:00 | 813.07 | 813.07 | 812.06 | 812.06 | 0 |
| 2025-08-10 04:25:00+00:00 | 814.31 | 814.42 | 814.18 | 814.42 | 3747584 |
| 2025-08-10 04:30:00+00:00 | 814.73 | 814.81 | 814.41 | 814.41 | 0 |
| 2025-08-10 04:35:00+00:00 | 814.31 | 814.65 | 814.31 | 814.65 | 5714944 |
| 2025-08-10 04:40:00+00:00 | 814.66 | 814.66 | 814.05 | 814.05 | 0 |
| 2025-08-10 04:45:00+00:00 | 814.41 | 814.61 | 814.41 | 814.61 | 0 |
| 2025-08-10 04:50:00+00:00 | 814.30 | 814.32 | 814.26 | 814.32 | 0 |
| 2025-08-10 04:55:00+00:00 | 814.68 | 814.70 | 814.58 | 814.59 | 1480704 |
| 2025-08-10 05:00:00+00:00 | 814.52 | 815.07 | 814.52 | 814.82 | 5677568 |
| 2025-08-10 05:05:00+00:00 | 814.46 | 814.63 | 814.46 | 814.63 | 0 |
| 2025-08-10 05:10:00+00:00 | 813.48 | 813.80 | 813.27 | 813.80 | 0 |
| 2025-08-10 05:15:00+00:00 | 813.07 | 813.36 | 813.07 | 813.36 | 0 |
| 2025-08-10 05:20:00+00:00 | 812.94 | 813.33 | 812.87 | 813.33 | 0 |
| 2025-08-10 05:25:00+00:00 | 811.83 | 812.53 | 811.83 | 812.45 | 0 |
| 2025-08-10 05:30:00+00:00 | 811.37 | 811.62 | 810.96 | 811.62 | 0 |
| 2025-08-10 05:35:00+00:00 | 812.34 | 812.34 | 811.51 | 811.51 | 6930944 |
| 2025-08-10 05:40:00+00:00 | 812.78 | 812.78 | 812.05 | 812.05 | 0 |
| 2025-08-10 05:45:00+00:00 | 812.74 | 813.25 | 812.74 | 812.88 | 0 |
| 2025-08-10 05:50:00+00:00 | 812.02 | 812.69 | 812.02 | 812.69 | 6615040 |
| 2025-08-10 05:55:00+00:00 | 812.33 | 812.34 | 811.72 | 811.72 | 0 |
| 2025-08-10 06:00:00+00:00 | 811.72 | 812.28 | 811.72 | 812.28 | 0 |
| 2025-08-10 06:05:00+00:00 | 811.86 | 811.89 | 811.81 | 811.84 | 0 |
| 2025-08-10 06:10:00+00:00 | 812.08 | 812.08 | 811.96 | 812.00 | 0 |
| 2025-08-10 06:15:00+00:00 | 809.24 | 812.00 | 809.24 | 812.00 | 0 |
| 2025-08-10 06:20:00+00:00 | 808.28 | 809.29 | 808.28 | 809.19 | 0 |
| 2025-08-10 06:25:00+00:00 | 807.10 | 807.48 | 807.10 | 807.42 | 15511552 |
| 2025-08-10 06:30:00+00:00 | 806.79 | 807.00 | 806.04 | 807.00 | 0 |
| 2025-08-10 06:35:00+00:00 | 806.85 | 806.86 | 806.73 | 806.85 | 598272 |
| 2025-08-10 06:40:00+00:00 | 808.03 | 808.07 | 807.37 | 807.37 | 0 |
| 2025-08-10 06:45:00+00:00 | 808.61 | 808.61 | 808.04 | 808.04 | 0 |
| 2025-08-10 06:50:00+00:00 | 808.02 | 808.45 | 807.94 | 808.45 | 764672 |
| 2025-08-10 06:55:00+00:00 | 807.75 | 808.12 | 807.75 | 808.12 | 574976 |
| 2025-08-10 07:00:00+00:00 | 808.42 | 808.42 | 807.84 | 807.84 | 0 |
| 2025-08-10 07:05:00+00:00 | 809.74 | 809.74 | 808.52 | 808.52 | 9499648 |
| 2025-08-10 07:10:00+00:00 | 810.19 | 810.55 | 810.18 | 810.54 | 0 |
| 2025-08-10 07:15:00+00:00 | 809.48 | 810.19 | 809.48 | 810.19 | 10061824 |
| 2025-08-10 07:20:00+00:00 | 809.64 | 809.64 | 809.52 | 809.52 | 0 |
| 2025-08-10 07:25:00+00:00 | 809.18 | 810.00 | 809.18 | 810.00 | 732416 |
| 2025-08-10 07:30:00+00:00 | 808.19 | 809.02 | 808.19 | 809.02 | 0 |
| 2025-08-10 07:35:00+00:00 | 806.16 | 807.91 | 806.16 | 807.88 | 1535232 |
| 2025-08-10 07:40:00+00:00 | 801.25 | 804.95 | 801.25 | 804.95 | 477696 |
| 2025-08-10 07:45:00+00:00 | 800.76 | 801.15 | 799.23 | 801.15 | 5930752 |
| 2025-08-10 07:50:00+00:00 | 800.46 | 801.07 | 800.46 | 800.78 | 624384 |
| 2025-08-10 07:55:00+00:00 | 799.77 | 799.89 | 799.73 | 799.73 | 0 |
| 2025-08-10 08:00:00+00:00 | 797.85 | 799.71 | 797.85 | 799.71 | 1831424 |
| 2025-08-10 08:05:00+00:00 | 796.53 | 797.60 | 796.53 | 797.60 | 5951232 |
| 2025-08-10 08:10:00+00:00 | 796.65 | 796.79 | 796.27 | 796.27 | 9612800 |
| 2025-08-10 08:15:00+00:00 | 799.04 | 799.04 | 796.66 | 796.66 | 3351552 |
| 2025-08-10 08:20:00+00:00 | 800.15 | 800.15 | 799.18 | 799.18 | 1667584 |
| 2025-08-10 08:25:00+00:00 | 801.32 | 801.32 | 800.99 | 800.99 | 6057472 |
| 2025-08-10 08:30:00+00:00 | 802.27 | 802.27 | 801.46 | 801.46 | 5312000 |
| 2025-08-10 08:35:00+00:00 | 802.34 | 802.45 | 802.33 | 802.33 | 0 |
| 2025-08-10 08:40:00+00:00 | 802.74 | 802.74 | 802.24 | 802.24 | 6800128 |
| 2025-08-10 08:45:00+00:00 | 803.44 | 803.44 | 802.76 | 802.76 | 0 |
| 2025-08-10 08:50:00+00:00 | 803.61 | 803.61 | 803.44 | 803.47 | 3475968 |
| 2025-08-10 08:55:00+00:00 | 803.65 | 803.89 | 803.65 | 803.88 | 0 |
| 2025-08-10 09:00:00+00:00 | 804.30 | 804.30 | 803.72 | 803.72 | 0 |
| 2025-08-10 09:05:00+00:00 | 803.66 | 804.16 | 803.66 | 804.08 | 0 |
| 2025-08-10 09:10:00+00:00 | 802.75 | 803.44 | 802.75 | 803.40 | 0 |
| 2025-08-10 09:15:00+00:00 | 802.60 | 802.71 | 801.96 | 802.71 | 0 |
| 2025-08-10 09:20:00+00:00 | 802.26 | 802.66 | 802.26 | 802.66 | 8047360 |
| 2025-08-10 09:25:00+00:00 | 801.93 | 802.12 | 801.93 | 802.10 | 0 |
| 2025-08-10 09:30:00+00:00 | 802.20 | 802.20 | 801.87 | 801.87 | 0 |
| 2025-08-10 09:35:00+00:00 | 802.47 | 802.60 | 802.24 | 802.24 | 3082496 |
| 2025-08-10 09:40:00+00:00 | 802.44 | 802.44 | 802.39 | 802.41 | 0 |
| 2025-08-10 09:45:00+00:00 | 803.54 | 803.54 | 802.46 | 802.46 | 0 |
| 2025-08-10 09:50:00+00:00 | 803.70 | 803.89 | 803.56 | 803.56 | 1079040 |
| 2025-08-10 09:55:00+00:00 | 802.59 | 803.28 | 802.59 | 803.28 | 0 |
| 2025-08-10 10:00:00+00:00 | 803.22 | 803.22 | 802.77 | 802.77 | 0 |
| 2025-08-10 10:05:00+00:00 | 803.90 | 803.98 | 803.34 | 803.34 | 0 |
| 2025-08-10 10:10:00+00:00 | 803.68 | 803.72 | 803.53 | 803.53 | 0 |
| 2025-08-10 10:15:00+00:00 | 802.51 | 803.64 | 802.51 | 803.64 | 0 |
| 2025-08-10 10:20:00+00:00 | 802.47 | 802.72 | 802.47 | 802.53 | 0 |
| 2025-08-10 10:25:00+00:00 | 801.28 | 802.11 | 801.28 | 802.11 | 0 |
| 2025-08-10 10:30:00+00:00 | 800.75 | 801.02 | 800.74 | 800.74 | 0 |
| 2025-08-10 10:35:00+00:00 | 799.62 | 800.57 | 799.42 | 800.55 | 0 |
| 2025-08-10 10:40:00+00:00 | 800.14 | 800.14 | 799.80 | 799.97 | 332288 |
| 2025-08-10 10:45:00+00:00 | 800.73 | 801.02 | 800.20 | 800.20 | 0 |
| 2025-08-10 10:50:00+00:00 | 799.90 | 800.40 | 799.90 | 800.40 | 0 |
| 2025-08-10 10:55:00+00:00 | 798.74 | 799.32 | 798.74 | 799.32 | 0 |
| 2025-08-10 11:00:00+00:00 | 798.46 | 798.77 | 798.46 | 798.77 | 0 |
| 2025-08-10 11:05:00+00:00 | 797.83 | 798.41 | 797.83 | 798.40 | 0 |
| 2025-08-10 11:10:00+00:00 | 798.57 | 798.57 | 797.59 | 797.59 | 4364544 |
| 2025-08-10 11:15:00+00:00 | 798.94 | 799.16 | 798.55 | 798.55 | 0 |
| 2025-08-10 11:20:00+00:00 | 799.73 | 799.84 | 798.92 | 798.92 | 1745408 |
| 2025-08-10 11:25:00+00:00 | 800.04 | 800.04 | 799.73 | 799.73 | 6347776 |
| 2025-08-10 11:30:00+00:00 | 800.19 | 800.45 | 800.19 | 800.45 | 0 |
| 2025-08-10 11:35:00+00:00 | 800.34 | 800.34 | 800.17 | 800.17 | 10933248 |
| 2025-08-10 11:40:00+00:00 | 801.16 | 801.22 | 800.36 | 800.36 | 0 |
| 2025-08-10 11:45:00+00:00 | 801.16 | 801.16 | 800.99 | 801.11 | 0 |
| 2025-08-10 11:50:00+00:00 | 800.74 | 801.09 | 800.63 | 801.09 | 0 |
| 2025-08-10 11:55:00+00:00 | 799.96 | 800.95 | 799.95 | 800.95 | 9811456 |
| 2025-08-10 12:00:00+00:00 | 799.45 | 799.94 | 799.31 | 799.94 | 0 |
| 2025-08-10 12:05:00+00:00 | 799.05 | 799.46 | 798.97 | 799.46 | 0 |
| 2025-08-10 12:10:00+00:00 | 798.74 | 799.12 | 798.74 | 799.12 | 5940480 |
| 2025-08-10 12:15:00+00:00 | 798.78 | 798.78 | 798.39 | 798.39 | 889088 |
| 2025-08-10 12:20:00+00:00 | 798.81 | 798.81 | 798.58 | 798.69 | 0 |
| 2025-08-10 12:25:00+00:00 | 799.26 | 799.36 | 799.24 | 799.36 | 0 |
| 2025-08-10 12:30:00+00:00 | 799.53 | 799.53 | 799.25 | 799.25 | 0 |
| 2025-08-10 12:35:00+00:00 | 800.13 | 800.13 | 799.54 | 799.54 | 5010432 |
| 2025-08-10 12:40:00+00:00 | 801.10 | 801.10 | 800.50 | 800.50 | 5676032 |
| 2025-08-10 12:45:00+00:00 | 802.15 | 802.15 | 801.08 | 801.08 | 2682624 |
| 2025-08-10 12:50:00+00:00 | 802.36 | 802.61 | 802.19 | 802.22 | 2106880 |
| 2025-08-10 12:55:00+00:00 | 802.33 | 802.33 | 802.15 | 802.23 | 0 |
| 2025-08-10 13:00:00+00:00 | 802.71 | 802.78 | 802.42 | 802.42 | 0 |
| 2025-08-10 13:05:00+00:00 | 803.33 | 803.33 | 802.82 | 802.82 | 6281984 |
| 2025-08-10 13:10:00+00:00 | 803.34 | 803.38 | 803.30 | 803.30 | 0 |
| 2025-08-10 13:15:00+00:00 | 802.14 | 803.18 | 802.14 | 803.18 | 0 |
| 2025-08-10 13:20:00+00:00 | 802.45 | 802.52 | 802.10 | 802.10 | 0 |
| 2025-08-10 13:25:00+00:00 | 803.34 | 803.34 | 803.04 | 803.04 | 0 |
| 2025-08-10 13:30:00+00:00 | 802.15 | 803.26 | 802.15 | 803.26 | 0 |
| 2025-08-10 13:35:00+00:00 | 801.27 | 802.11 | 801.27 | 801.97 | 0 |
| 2025-08-10 13:40:00+00:00 | 800.81 | 800.91 | 800.71 | 800.71 | 0 |
| 2025-08-10 13:45:00+00:00 | 800.55 | 801.01 | 800.55 | 800.76 | 0 |
| 2025-08-10 13:50:00+00:00 | 800.27 | 800.66 | 800.25 | 800.50 | 0 |
| 2025-08-10 13:55:00+00:00 | 799.28 | 800.02 | 799.28 | 799.97 | 7618048 |
| 2025-08-10 14:00:00+00:00 | 797.08 | 798.90 | 797.08 | 798.90 | 0 |
| 2025-08-10 14:05:00+00:00 | 797.98 | 797.99 | 797.26 | 797.26 | 1271296 |
| 2025-08-10 14:10:00+00:00 | 798.89 | 798.89 | 798.23 | 798.23 | 0 |
| 2025-08-10 14:15:00+00:00 | 799.75 | 799.75 | 798.99 | 798.99 | 0 |
| 2025-08-10 14:20:00+00:00 | 799.76 | 799.76 | 799.61 | 799.68 | 1037568 |
| 2025-08-10 14:25:00+00:00 | 801.05 | 801.05 | 800.46 | 800.47 | 0 |
| 2025-08-10 14:30:00+00:00 | 801.55 | 801.55 | 800.91 | 800.91 | 0 |
| 2025-08-10 14:35:00+00:00 | 801.51 | 801.55 | 801.48 | 801.50 | 1930496 |
| 2025-08-10 14:40:00+00:00 | 802.02 | 802.02 | 801.85 | 801.91 | 0 |
| 2025-08-10 14:45:00+00:00 | 801.75 | 802.05 | 801.73 | 802.05 | 5560576 |
| 2025-08-10 14:50:00+00:00 | 801.45 | 801.45 | 801.36 | 801.39 | 0 |
| 2025-08-10 14:55:00+00:00 | 801.76 | 801.86 | 801.73 | 801.73 | 3449344 |
| 2025-08-10 15:00:00+00:00 | 801.22 | 801.66 | 801.22 | 801.66 | 0 |
| 2025-08-10 15:05:00+00:00 | 801.48 | 801.48 | 801.22 | 801.24 | 0 |
| 2025-08-10 15:10:00+00:00 | 802.06 | 802.12 | 801.96 | 802.12 | 0 |
| 2025-08-10 15:15:00+00:00 | 802.11 | 802.54 | 802.11 | 802.54 | 6230272 |
| 2025-08-10 15:20:00+00:00 | 802.18 | 802.27 | 802.14 | 802.27 | 0 |
| 2025-08-10 15:25:00+00:00 | 802.95 | 802.95 | 802.51 | 802.56 | 0 |
| 2025-08-10 15:30:00+00:00 | 802.71 | 802.95 | 802.71 | 802.94 | 0 |
| 2025-08-10 15:35:00+00:00 | 802.08 | 802.21 | 802.05 | 802.19 | 1828608 |
| 2025-08-10 15:40:00+00:00 | 802.65 | 802.65 | 802.26 | 802.26 | 225280 |
| 2025-08-10 15:45:00+00:00 | 802.44 | 803.01 | 802.44 | 802.93 | 0 |
| 2025-08-10 15:50:00+00:00 | 802.10 | 802.39 | 802.07 | 802.39 | 5404928 |
| 2025-08-10 15:55:00+00:00 | 801.87 | 801.90 | 801.86 | 801.88 | 1940736 |
| 2025-08-10 16:00:00+00:00 | 802.03 | 802.03 | 801.95 | 801.95 | 0 |
| 2025-08-10 16:05:00+00:00 | 802.28 | 802.29 | 802.07 | 802.07 | 3568128 |
| 2025-08-10 16:10:00+00:00 | 802.24 | 802.37 | 802.24 | 802.37 | 0 |
| 2025-08-10 16:15:00+00:00 | 801.90 | 802.20 | 801.90 | 802.20 | 3010944 |
| 2025-08-10 16:20:00+00:00 | 802.10 | 802.10 | 801.93 | 801.93 | 306048 |
| 2025-08-10 16:25:00+00:00 | 801.46 | 801.92 | 801.46 | 801.92 | 25903744 |
| 2025-08-10 16:30:00+00:00 | 801.52 | 801.52 | 801.45 | 801.50 | 0 |
| 2025-08-10 16:35:00+00:00 | 801.45 | 801.54 | 801.38 | 801.54 | 0 |
| 2025-08-10 16:40:00+00:00 | 801.55 | 801.68 | 801.55 | 801.68 | 0 |
| 2025-08-10 16:45:00+00:00 | 801.47 | 801.64 | 801.47 | 801.56 | 0 |
| 2025-08-10 16:50:00+00:00 | 801.17 | 801.45 | 801.16 | 801.45 | 0 |
| 2025-08-10 16:55:00+00:00 | 801.39 | 801.39 | 801.12 | 801.12 | 2629248 |
| 2025-08-10 17:00:00+00:00 | 801.20 | 801.52 | 801.20 | 801.40 | 0 |
| 2025-08-10 17:05:00+00:00 | 801.15 | 801.20 | 801.15 | 801.17 | 0 |
| 2025-08-10 17:10:00+00:00 | 801.69 | 801.69 | 801.31 | 801.31 | 0 |
| 2025-08-10 17:15:00+00:00 | 801.16 | 801.47 | 801.14 | 801.47 | 0 |
| 2025-08-10 17:20:00+00:00 | 801.61 | 801.61 | 801.19 | 801.19 | 280704 |
| 2025-08-10 17:25:00+00:00 | 801.75 | 801.85 | 801.56 | 801.57 | 0 |
| 2025-08-10 17:30:00+00:00 | 802.14 | 802.14 | 801.63 | 801.68 | 0 |
| 2025-08-10 17:35:00+00:00 | 802.25 | 802.25 | 802.17 | 802.17 | 0 |
| 2025-08-10 17:40:00+00:00 | 802.32 | 802.32 | 802.17 | 802.18 | 0 |
| 2025-08-10 17:45:00+00:00 | 802.52 | 802.52 | 802.31 | 802.31 | 4220544 |
| 2025-08-10 17:50:00+00:00 | 802.56 | 802.57 | 802.49 | 802.49 | 573184 |
| 2025-08-10 17:55:00+00:00 | 802.45 | 802.45 | 802.44 | 802.45 | 506624 |
| 2025-08-10 18:00:00+00:00 | 802.12 | 802.39 | 802.12 | 802.39 | 0 |
| 2025-08-10 18:05:00+00:00 | 802.43 | 802.43 | 802.15 | 802.15 | 0 |
| 2025-08-10 18:10:00+00:00 | 802.59 | 802.59 | 802.40 | 802.40 | 2857216 |
| 2025-08-10 18:15:00+00:00 | 802.63 | 802.66 | 802.52 | 802.52 | 0 |
| 2025-08-10 18:20:00+00:00 | 802.67 | 802.67 | 802.63 | 802.63 | 0 |
| 2025-08-10 18:25:00+00:00 | 802.21 | 802.21 | 802.11 | 802.16 | 0 |
| 2025-08-10 18:30:00+00:00 | 802.17 | 802.17 | 801.90 | 802.17 | 0 |
| 2025-08-10 18:35:00+00:00 | 802.13 | 802.17 | 802.03 | 802.17 | 6101376 |
| 2025-08-10 18:40:00+00:00 | 802.56 | 802.56 | 802.35 | 802.35 | 0 |
| 2025-08-10 18:45:00+00:00 | 802.34 | 802.54 | 802.34 | 802.54 | 0 |
| 2025-08-10 18:50:00+00:00 | 802.46 | 802.46 | 802.33 | 802.33 | 2860672 |
| 2025-08-10 18:55:00+00:00 | 802.70 | 802.70 | 802.56 | 802.56 | 0 |
| 2025-08-10 19:00:00+00:00 | 802.78 | 802.78 | 802.72 | 802.74 | 9344 |
| 2025-08-10 19:05:00+00:00 | 802.75 | 802.79 | 802.67 | 802.77 | 0 |
| 2025-08-10 19:10:00+00:00 | 803.54 | 803.54 | 803.12 | 803.12 | 0 |
| 2025-08-10 19:15:00+00:00 | 803.80 | 803.89 | 803.58 | 803.58 | 1579904 |
| 2025-08-10 19:20:00+00:00 | 803.61 | 803.75 | 803.57 | 803.75 | 6217472 |
| 2025-08-10 19:25:00+00:00 | 803.80 | 803.93 | 803.80 | 803.91 | 0 |
| 2025-08-10 19:30:00+00:00 | 804.13 | 804.13 | 803.85 | 803.86 | 0 |
| 2025-08-10 19:35:00+00:00 | 804.42 | 804.42 | 804.13 | 804.13 | 0 |
| 2025-08-10 19:40:00+00:00 | 804.11 | 804.52 | 804.11 | 804.52 | 4387200 |
| 2025-08-10 19:45:00+00:00 | 803.11 | 804.09 | 803.11 | 804.09 | 2258304 |
| 2025-08-10 19:50:00+00:00 | 803.35 | 803.35 | 803.17 | 803.24 | 1598976 |
| 2025-08-10 19:55:00+00:00 | 803.20 | 803.32 | 803.20 | 803.32 | 0 |
| 2025-08-10 20:00:00+00:00 | 803.18 | 803.22 | 803.13 | 803.22 | 5027328 |
| 2025-08-10 20:05:00+00:00 | 803.30 | 803.30 | 803.21 | 803.23 | 0 |
| 2025-08-10 20:10:00+00:00 | 802.27 | 803.24 | 802.27 | 803.24 | 0 |
| 2025-08-10 20:15:00+00:00 | 802.42 | 802.46 | 802.41 | 802.46 | 297600 |
| 2025-08-10 20:20:00+00:00 | 801.49 | 801.73 | 801.49 | 801.73 | 0 |
| 2025-08-10 20:25:00+00:00 | 801.90 | 801.90 | 801.28 | 801.28 | 1694464 |
| 2025-08-10 20:30:00+00:00 | 801.94 | 801.94 | 801.75 | 801.78 | 0 |
| 2025-08-10 20:35:00+00:00 | 802.29 | 802.34 | 801.99 | 801.99 | 0 |
| 2025-08-10 20:40:00+00:00 | 803.04 | 803.04 | 802.56 | 802.56 | 1248000 |
| 2025-08-10 20:45:00+00:00 | 803.29 | 803.29 | 802.96 | 803.09 | 0 |
| 2025-08-10 20:50:00+00:00 | 803.11 | 803.28 | 803.02 | 803.28 | 0 |
| 2025-08-10 20:55:00+00:00 | 803.41 | 803.41 | 803.34 | 803.38 | 2902144 |
| 2025-08-10 21:00:00+00:00 | 802.23 | 803.17 | 802.23 | 803.17 | 0 |
| 2025-08-10 21:05:00+00:00 | 800.87 | 801.02 | 799.94 | 801.02 | 2558336 |
| 2025-08-10 21:10:00+00:00 | 800.85 | 801.26 | 800.85 | 801.26 | 1757184 |
| 2025-08-10 21:15:00+00:00 | 801.05 | 801.05 | 800.46 | 800.62 | 0 |
| 2025-08-10 21:20:00+00:00 | 801.35 | 801.35 | 801.06 | 801.06 | 0 |
| 2025-08-10 21:25:00+00:00 | 801.30 | 801.56 | 801.29 | 801.54 | 333952 |
| 2025-08-10 21:30:00+00:00 | 801.15 | 801.25 | 801.11 | 801.25 | 524800 |
| 2025-08-10 21:35:00+00:00 | 801.09 | 801.28 | 800.98 | 801.28 | 1556608 |
| 2025-08-10 21:40:00+00:00 | 800.37 | 800.37 | 800.32 | 800.33 | 1936256 |
| 2025-08-10 21:45:00+00:00 | 800.73 | 800.73 | 800.32 | 800.32 | 0 |
| 2025-08-10 21:50:00+00:00 | 800.98 | 800.98 | 800.78 | 800.78 | 1828352 |
| 2025-08-10 21:55:00+00:00 | 801.31 | 801.31 | 801.10 | 801.17 | 2641920 |
| 2025-08-10 22:00:00+00:00 | 801.39 | 801.89 | 801.37 | 801.37 | 0 |
| 2025-08-10 22:05:00+00:00 | 800.92 | 801.32 | 800.86 | 801.32 | 0 |
| 2025-08-10 22:10:00+00:00 | 801.31 | 801.33 | 801.11 | 801.13 | 0 |
| 2025-08-10 22:15:00+00:00 | 801.79 | 801.79 | 801.30 | 801.30 | 1784448 |
| 2025-08-10 22:20:00+00:00 | 802.25 | 802.33 | 801.96 | 801.96 | 3045376 |
| 2025-08-10 22:25:00+00:00 | 802.23 | 802.48 | 802.20 | 802.48 | 0 |
| 2025-08-10 22:30:00+00:00 | 802.53 | 802.53 | 802.16 | 802.16 | 0 |
| 2025-08-10 22:35:00+00:00 | 802.92 | 802.92 | 802.56 | 802.56 | 0 |
| 2025-08-10 22:40:00+00:00 | 803.47 | 803.47 | 803.23 | 803.23 | 0 |
| 2025-08-10 22:45:00+00:00 | 804.13 | 804.13 | 803.43 | 803.43 | 0 |
| 2025-08-10 22:50:00+00:00 | 804.76 | 804.85 | 804.35 | 804.35 | 445824 |
| 2025-08-10 22:55:00+00:00 | 804.76 | 804.76 | 804.63 | 804.63 | 3229952 |
| 2025-08-10 23:00:00+00:00 | 805.48 | 805.52 | 805.45 | 805.52 | 0 |
| 2025-08-10 23:05:00+00:00 | 805.43 | 805.48 | 805.41 | 805.44 | 0 |
| 2025-08-10 23:10:00+00:00 | 805.00 | 805.18 | 804.95 | 805.18 | 0 |
| 2025-08-10 23:15:00+00:00 | 804.31 | 804.58 | 804.31 | 804.58 | 191232 |
| 2025-08-10 23:20:00+00:00 | 803.70 | 804.28 | 803.62 | 804.28 | 0 |
| 2025-08-10 23:25:00+00:00 | 803.34 | 803.68 | 803.34 | 803.68 | 0 |
| 2025-08-10 23:30:00+00:00 | 803.83 | 803.83 | 803.54 | 803.54 | 1843456 |
| 2025-08-10 23:35:00+00:00 | 803.92 | 804.11 | 803.82 | 803.86 | 7449984 |
| 2025-08-10 23:40:00+00:00 | 803.72 | 803.72 | 803.70 | 803.71 | 2068992 |
| 2025-08-10 23:45:00+00:00 | 803.95 | 803.95 | 803.70 | 803.70 | 878976 |
| 2025-08-10 23:50:00+00:00 | 804.33 | 804.33 | 803.95 | 803.95 | 1761664 |
| 2025-08-10 23:55:00+00:00 | 805.77 | 805.77 | 804.69 | 804.69 | 1298688 |
| 2025-08-11 00:00:00+00:00 | 807.47 | 807.47 | 805.91 | 805.91 | 0 |
| 2025-08-11 00:05:00+00:00 | 808.56 | 808.56 | 807.35 | 807.35 | 5992960 |
| 2025-08-11 00:10:00+00:00 | 808.73 | 808.75 | 808.49 | 808.64 | 9553664 |
| 2025-08-11 00:15:00+00:00 | 809.71 | 809.71 | 808.79 | 808.79 | 10586624 |
| 2025-08-11 00:20:00+00:00 | 810.33 | 810.33 | 809.69 | 809.69 | 3602560 |
| 2025-08-11 00:25:00+00:00 | 810.75 | 811.28 | 810.75 | 811.22 | 6164096 |
| 2025-08-11 00:30:00+00:00 | 810.70 | 811.23 | 810.70 | 810.87 | 3502464 |
| 2025-08-11 00:35:00+00:00 | 810.44 | 810.82 | 810.38 | 810.82 | 3229696 |
| 2025-08-11 00:40:00+00:00 | 809.35 | 809.97 | 809.27 | 809.97 | 3702656 |
| 2025-08-11 00:45:00+00:00 | 809.08 | 809.25 | 809.08 | 809.25 | 0 |
| 2025-08-11 00:50:00+00:00 | 808.97 | 809.01 | 808.78 | 808.78 | 0 |
| 2025-08-11 00:55:00+00:00 | 808.13 | 808.80 | 808.13 | 808.80 | 0 |
| 2025-08-11 01:00:00+00:00 | 806.67 | 808.10 | 806.67 | 808.10 | 0 |
| 2025-08-11 01:05:00+00:00 | 807.36 | 807.36 | 806.81 | 806.81 | 3919360 |
| 2025-08-11 01:10:00+00:00 | 808.35 | 808.35 | 807.57 | 807.57 | 0 |
| 2025-08-11 01:15:00+00:00 | 808.80 | 809.00 | 808.39 | 808.39 | 6429440 |
| 2025-08-11 01:20:00+00:00 | 808.75 | 808.82 | 808.71 | 808.82 | 0 |
| 2025-08-11 01:25:00+00:00 | 809.45 | 809.45 | 808.93 | 808.93 | 1280384 |
| 2025-08-11 01:30:00+00:00 | 811.17 | 811.17 | 809.71 | 809.71 | 6170240 |
| 2025-08-11 01:35:00+00:00 | 811.45 | 811.79 | 811.17 | 811.26 | 3135872 |
| 2025-08-11 01:40:00+00:00 | 812.72 | 812.82 | 811.96 | 811.96 | 4371328 |
| 2025-08-11 01:45:00+00:00 | 811.49 | 812.73 | 811.49 | 812.73 | 99072 |
| 2025-08-11 01:50:00+00:00 | 811.13 | 811.13 | 810.72 | 810.72 | 520704 |
| 2025-08-11 01:55:00+00:00 | 811.27 | 811.27 | 811.05 | 811.05 | 0 |
| 2025-08-11 02:00:00+00:00 | 813.26 | 813.26 | 811.29 | 811.29 | 997376 |
| 2025-08-11 02:05:00+00:00 | 813.47 | 813.47 | 813.23 | 813.23 | 3746944 |
| 2025-08-11 02:10:00+00:00 | 814.21 | 814.27 | 813.21 | 813.65 | 6994432 |
| 2025-08-11 02:15:00+00:00 | 814.92 | 814.92 | 814.42 | 814.42 | 5553024 |
| 2025-08-11 02:20:00+00:00 | 814.76 | 814.98 | 814.76 | 814.93 | 3231616 |
| 2025-08-11 02:25:00+00:00 | 813.78 | 814.15 | 813.33 | 814.15 | 2675968 |
| 2025-08-11 02:30:00+00:00 | 815.24 | 815.24 | 814.92 | 814.92 | 9259520 |
| 2025-08-11 02:35:00+00:00 | 817.81 | 817.81 | 815.53 | 815.53 | 17802752 |
| 2025-08-11 02:40:00+00:00 | 823.55 | 823.61 | 820.45 | 820.49 | 40271872 |
| 2025-08-11 02:45:00+00:00 | 825.05 | 825.05 | 823.67 | 823.67 | 25294336 |
| 2025-08-11 02:50:00+00:00 | 826.25 | 826.26 | 825.22 | 825.22 | 4418048 |
| 2025-08-11 02:55:00+00:00 | 826.16 | 826.41 | 826.16 | 826.41 | 23560448 |
| 2025-08-11 03:00:00+00:00 | 824.59 | 826.09 | 824.59 | 826.09 | 3804160 |
| 2025-08-11 03:05:00+00:00 | 821.86 | 824.50 | 821.63 | 824.50 | 2365696 |
| 2025-08-11 03:10:00+00:00 | 822.23 | 822.23 | 821.83 | 822.04 | 0 |
| 2025-08-11 03:15:00+00:00 | 822.34 | 822.34 | 822.31 | 822.33 | 0 |
| 2025-08-11 03:20:00+00:00 | 820.77 | 821.73 | 820.67 | 821.73 | 0 |
| 2025-08-11 03:25:00+00:00 | 819.25 | 820.02 | 819.20 | 819.98 | 0 |
| 2025-08-11 03:30:00+00:00 | 819.54 | 819.54 | 819.01 | 819.45 | 0 |
| 2025-08-11 03:35:00+00:00 | 819.40 | 819.54 | 819.40 | 819.51 | 258304 |
| 2025-08-11 03:40:00+00:00 | 818.77 | 818.78 | 818.63 | 818.70 | 0 |
| 2025-08-11 03:45:00+00:00 | 819.14 | 819.14 | 818.51 | 818.51 | 0 |
| 2025-08-11 03:50:00+00:00 | 819.91 | 819.96 | 819.18 | 819.18 | 2639360 |
| 2025-08-11 03:55:00+00:00 | 820.21 | 820.22 | 820.19 | 820.22 | 244224 |
| 2025-08-11 04:00:00+00:00 | 820.21 | 820.21 | 820.21 | 820.21 | 0 |
| 2025-08-11 04:05:00+00:00 | 822.25 | 822.29 | 821.91 | 821.91 | 0 |
| 2025-08-11 04:10:00+00:00 | 822.56 | 822.56 | 822.20 | 822.23 | 730112 |
| 2025-08-11 04:15:00+00:00 | 823.18 | 823.18 | 822.58 | 822.58 | 3104768 |
| 2025-08-11 04:20:00+00:00 | 823.14 | 823.19 | 823.11 | 823.19 | 0 |
| 2025-08-11 04:25:00+00:00 | 823.50 | 823.53 | 822.81 | 822.81 | 154368 |
| 2025-08-11 04:30:00+00:00 | 822.94 | 823.40 | 822.91 | 823.40 | 337664 |
| 2025-08-11 04:35:00+00:00 | 822.64 | 822.95 | 822.64 | 822.95 | 479232 |
| 2025-08-11 04:40:00+00:00 | 822.53 | 822.53 | 822.24 | 822.24 | 520448 |
| 2025-08-11 04:45:00+00:00 | 822.52 | 822.55 | 822.22 | 822.55 | 271360 |
| 2025-08-11 04:50:00+00:00 | 822.44 | 822.51 | 822.44 | 822.51 | 2566656 |
| 2025-08-11 04:55:00+00:00 | 821.69 | 822.10 | 821.63 | 822.10 | 4512256 |
| 2025-08-11 05:00:00+00:00 | 822.90 | 822.90 | 821.39 | 821.39 | 5350400 |
| 2025-08-11 05:05:00+00:00 | 823.37 | 824.06 | 822.96 | 822.96 | 2964480 |
| 2025-08-11 05:10:00+00:00 | 822.63 | 822.78 | 822.51 | 822.67 | 0 |
| 2025-08-11 05:15:00+00:00 | 822.63 | 822.74 | 822.63 | 822.69 | 0 |
| 2025-08-11 05:20:00+00:00 | 822.58 | 822.72 | 822.58 | 822.58 | 0 |
| 2025-08-11 05:25:00+00:00 | 822.51 | 822.51 | 822.47 | 822.50 | 0 |
| 2025-08-11 05:30:00+00:00 | 822.35 | 822.49 | 822.35 | 822.47 | 0 |
| 2025-08-11 05:35:00+00:00 | 821.83 | 822.35 | 821.83 | 822.35 | 0 |
| 2025-08-11 05:40:00+00:00 | 821.86 | 821.86 | 821.38 | 821.38 | 5019648 |
| 2025-08-11 05:45:00+00:00 | 820.22 | 821.97 | 820.22 | 821.97 | 5675264 |
| 2025-08-11 05:50:00+00:00 | 819.95 | 820.29 | 819.95 | 820.29 | 5427200 |
| 2025-08-11 05:55:00+00:00 | 820.41 | 820.41 | 820.27 | 820.31 | 374528 |
| 2025-08-11 06:00:00+00:00 | 821.75 | 821.75 | 820.44 | 820.44 | 988672 |
| 2025-08-11 06:05:00+00:00 | 820.46 | 821.62 | 820.46 | 821.62 | 0 |
| 2025-08-11 06:10:00+00:00 | 820.21 | 820.21 | 820.14 | 820.15 | 3752448 |
| 2025-08-11 06:15:00+00:00 | 820.04 | 820.17 | 820.04 | 820.17 | 207616 |
| 2025-08-11 06:20:00+00:00 | 819.46 | 819.63 | 819.46 | 819.53 | 0 |
| 2025-08-11 06:25:00+00:00 | 818.86 | 819.14 | 818.86 | 819.14 | 1766656 |
| 2025-08-11 06:30:00+00:00 | 819.07 | 819.07 | 818.84 | 818.88 | 0 |
| 2025-08-11 06:35:00+00:00 | 819.40 | 819.49 | 819.05 | 819.05 | 4989440 |
| 2025-08-11 06:40:00+00:00 | 820.05 | 820.05 | 819.10 | 819.10 | 4961536 |
| 2025-08-11 06:45:00+00:00 | 821.19 | 821.19 | 820.28 | 820.28 | 7948800 |
| 2025-08-11 06:50:00+00:00 | 822.25 | 822.25 | 821.30 | 821.30 | 2658560 |
| 2025-08-11 06:55:00+00:00 | 821.80 | 822.82 | 821.80 | 822.82 | 2381568 |
| 2025-08-11 07:00:00+00:00 | 820.61 | 821.75 | 820.61 | 821.75 | 0 |
| 2025-08-11 07:05:00+00:00 | 820.71 | 820.71 | 820.35 | 820.71 | 0 |
| 2025-08-11 07:10:00+00:00 | 820.81 | 820.97 | 820.81 | 820.96 | 0 |
| 2025-08-11 07:15:00+00:00 | 819.66 | 820.75 | 819.66 | 820.75 | 10507776 |
| 2025-08-11 07:20:00+00:00 | 819.03 | 819.61 | 819.02 | 819.61 | 0 |
| 2025-08-11 07:25:00+00:00 | 817.51 | 818.28 | 817.51 | 818.06 | 0 |
| 2025-08-11 07:30:00+00:00 | 816.41 | 817.57 | 816.41 | 817.57 | 0 |
| 2025-08-11 07:35:00+00:00 | 816.25 | 816.67 | 816.25 | 816.67 | 2223360 |
| 2025-08-11 07:40:00+00:00 | 814.58 | 815.00 | 814.49 | 815.00 | 0 |
| 2025-08-11 07:45:00+00:00 | 814.23 | 814.84 | 814.23 | 814.60 | 0 |
| 2025-08-11 07:50:00+00:00 | 813.68 | 814.13 | 813.61 | 814.13 | 0 |
| 2025-08-11 07:55:00+00:00 | 811.86 | 813.34 | 811.86 | 813.34 | 6503168 |
| 2025-08-11 08:00:00+00:00 | 811.05 | 812.17 | 811.05 | 812.17 | 0 |
| 2025-08-11 08:05:00+00:00 | 810.31 | 811.07 | 810.21 | 811.07 | 0 |
| 2025-08-11 08:10:00+00:00 | 812.01 | 812.01 | 810.62 | 810.62 | 0 |
| 2025-08-11 08:15:00+00:00 | 812.57 | 812.58 | 812.08 | 812.08 | 0 |
| 2025-08-11 08:20:00+00:00 | 812.82 | 812.82 | 812.59 | 812.65 | 1714432 |
| 2025-08-11 08:25:00+00:00 | 813.65 | 813.67 | 813.21 | 813.21 | 1369600 |
| 2025-08-11 08:30:00+00:00 | 813.71 | 813.98 | 813.65 | 813.65 | 5106176 |
| 2025-08-11 08:35:00+00:00 | 814.38 | 814.46 | 813.82 | 813.82 | 0 |
| 2025-08-11 08:40:00+00:00 | 815.08 | 815.08 | 814.39 | 814.53 | 4062464 |
| 2025-08-11 08:45:00+00:00 | 815.22 | 815.27 | 814.88 | 814.88 | 5804544 |
| 2025-08-11 08:50:00+00:00 | 814.92 | 815.21 | 814.90 | 815.21 | 5348096 |
| 2025-08-11 08:55:00+00:00 | 815.80 | 815.84 | 815.25 | 815.25 | 437760 |
| 2025-08-11 09:00:00+00:00 | 815.54 | 815.69 | 815.54 | 815.69 | 250624 |
| 2025-08-11 09:05:00+00:00 | 815.34 | 815.58 | 815.30 | 815.58 | 0 |
| 2025-08-11 09:10:00+00:00 | 814.50 | 815.05 | 814.49 | 815.05 | 0 |
| 2025-08-11 09:15:00+00:00 | 813.46 | 814.55 | 813.46 | 814.55 | 0 |
| 2025-08-11 09:20:00+00:00 | 813.31 | 813.47 | 813.27 | 813.47 | 4148992 |
| 2025-08-11 09:25:00+00:00 | 813.18 | 813.20 | 813.10 | 813.13 | 858880 |
| 2025-08-11 09:30:00+00:00 | 813.94 | 813.94 | 813.23 | 813.23 | 0 |
| 2025-08-11 09:35:00+00:00 | 813.10 | 813.79 | 813.10 | 813.79 | 6400000 |
| 2025-08-11 09:40:00+00:00 | 812.46 | 812.48 | 812.34 | 812.34 | 3692288 |
| 2025-08-11 09:45:00+00:00 | 811.64 | 812.49 | 811.64 | 812.49 | 0 |
| 2025-08-11 09:50:00+00:00 | 810.77 | 811.60 | 810.70 | 811.60 | 0 |
| 2025-08-11 09:55:00+00:00 | 810.58 | 810.60 | 810.46 | 810.46 | 0 |
| 2025-08-11 10:00:00+00:00 | 809.84 | 810.75 | 809.84 | 810.74 | 0 |
| 2025-08-11 10:05:00+00:00 | 809.93 | 809.97 | 809.83 | 809.89 | 2910208 |
| 2025-08-11 10:10:00+00:00 | 809.82 | 809.82 | 809.55 | 809.55 | 998912 |
| 2025-08-11 10:15:00+00:00 | 809.91 | 810.11 | 809.79 | 809.79 | 0 |
| 2025-08-11 10:20:00+00:00 | 809.58 | 809.79 | 809.58 | 809.79 | 6732288 |
| 2025-08-11 10:25:00+00:00 | 810.41 | 810.41 | 810.08 | 810.08 | 6672640 |
| 2025-08-11 10:30:00+00:00 | 809.53 | 810.36 | 809.53 | 810.36 | 0 |
| 2025-08-11 10:35:00+00:00 | 808.89 | 809.37 | 808.89 | 809.33 | 0 |
| 2025-08-11 10:40:00+00:00 | 808.19 | 808.36 | 808.18 | 808.36 | 4285952 |
| 2025-08-11 10:45:00+00:00 | 806.98 | 808.18 | 806.98 | 808.18 | 578048 |
| 2025-08-11 10:50:00+00:00 | 807.49 | 807.49 | 806.94 | 806.94 | 2666496 |
| 2025-08-11 10:55:00+00:00 | 806.44 | 807.17 | 806.44 | 807.17 | 0 |
| 2025-08-11 11:00:00+00:00 | 806.11 | 806.79 | 806.11 | 806.43 | 3205120 |
| 2025-08-11 11:05:00+00:00 | 805.21 | 806.06 | 804.91 | 806.06 | 0 |
| 2025-08-11 11:10:00+00:00 | 804.80 | 805.17 | 804.80 | 805.17 | 12349952 |
| 2025-08-11 11:15:00+00:00 | 802.95 | 804.77 | 802.95 | 804.77 | 0 |
| 2025-08-11 11:20:00+00:00 | 801.39 | 802.79 | 801.39 | 802.79 | 8818944 |
| 2025-08-11 11:25:00+00:00 | 800.25 | 800.74 | 800.25 | 800.74 | 5341184 |
| 2025-08-11 11:30:00+00:00 | 798.53 | 799.33 | 798.53 | 799.31 | 18581760 |
| 2025-08-11 11:35:00+00:00 | 799.99 | 799.99 | 799.16 | 799.16 | 9730560 |
| 2025-08-11 11:40:00+00:00 | 800.15 | 800.18 | 799.48 | 799.48 | 4426752 |
| 2025-08-11 11:45:00+00:00 | 798.57 | 800.16 | 798.57 | 800.09 | 8047616 |
| 2025-08-11 11:50:00+00:00 | 796.41 | 798.08 | 796.33 | 798.08 | 4597760 |
| 2025-08-11 11:55:00+00:00 | 796.58 | 796.61 | 795.22 | 795.22 | 12633088 |
| 2025-08-11 12:00:00+00:00 | 796.10 | 796.47 | 796.10 | 796.47 | 0 |
| 2025-08-11 12:05:00+00:00 | 797.73 | 797.94 | 795.98 | 795.98 | 1359872 |
| 2025-08-11 12:10:00+00:00 | 797.72 | 797.72 | 797.68 | 797.72 | 2531584 |
| 2025-08-11 12:15:00+00:00 | 798.87 | 798.87 | 797.77 | 797.77 | 12104960 |
| 2025-08-11 12:20:00+00:00 | 798.01 | 798.78 | 797.96 | 798.78 | 4846848 |
| 2025-08-11 12:25:00+00:00 | 797.94 | 798.15 | 797.89 | 798.12 | 101888 |
| 2025-08-11 12:30:00+00:00 | 798.39 | 798.39 | 797.75 | 797.92 | 7938048 |
| 2025-08-11 12:35:00+00:00 | 797.74 | 798.42 | 797.74 | 798.42 | 0 |
| 2025-08-11 12:40:00+00:00 | 797.20 | 797.20 | 796.98 | 796.98 | 5219072 |
| 2025-08-11 12:45:00+00:00 | 795.85 | 797.02 | 795.73 | 797.02 | 248576 |
| 2025-08-11 12:50:00+00:00 | 796.54 | 796.60 | 795.98 | 795.98 | 0 |
| 2025-08-11 12:55:00+00:00 | 796.69 | 796.94 | 796.68 | 796.94 | 15638272 |
| 2025-08-11 13:00:00+00:00 | 796.35 | 797.00 | 796.35 | 796.66 | 5693952 |
| 2025-08-11 13:05:00+00:00 | 795.77 | 796.39 | 795.77 | 796.01 | 5538048 |
| 2025-08-11 13:10:00+00:00 | 794.20 | 795.02 | 794.20 | 795.02 | 7580672 |
| 2025-08-11 13:15:00+00:00 | 795.36 | 795.36 | 793.84 | 794.05 | 4331520 |
| 2025-08-11 13:20:00+00:00 | 794.83 | 795.32 | 794.83 | 795.32 | 3021824 |
| 2025-08-11 13:25:00+00:00 | 793.44 | 794.12 | 793.44 | 794.12 | 8457728 |
| 2025-08-11 13:30:00+00:00 | 795.68 | 795.68 | 793.47 | 793.47 | 10183424 |
| 2025-08-11 13:35:00+00:00 | 797.28 | 797.41 | 795.79 | 795.79 | 6498560 |
| 2025-08-11 13:40:00+00:00 | 799.85 | 799.85 | 798.55 | 798.62 | 14872064 |
| 2025-08-11 13:45:00+00:00 | 801.64 | 801.64 | 799.64 | 799.64 | 23401728 |
| 2025-08-11 13:50:00+00:00 | 798.25 | 801.58 | 798.25 | 801.58 | 3299584 |
| 2025-08-11 13:55:00+00:00 | 798.69 | 798.69 | 798.24 | 798.24 | 5010944 |
| 2025-08-11 14:00:00+00:00 | 799.29 | 799.29 | 799.01 | 799.01 | 0 |
| 2025-08-11 14:05:00+00:00 | 800.10 | 800.10 | 799.74 | 799.97 | 8290816 |
| 2025-08-11 14:10:00+00:00 | 799.30 | 800.00 | 798.81 | 800.00 | 2517760 |
| 2025-08-11 14:15:00+00:00 | 799.95 | 799.95 | 799.23 | 799.23 | 4496384 |
| 2025-08-11 14:20:00+00:00 | 800.44 | 800.49 | 800.05 | 800.05 | 3670784 |
| 2025-08-11 14:25:00+00:00 | 800.74 | 800.74 | 800.50 | 800.50 | 3508480 |
| 2025-08-11 14:30:00+00:00 | 801.81 | 801.81 | 801.07 | 801.07 | 4291840 |
| 2025-08-11 14:35:00+00:00 | 803.20 | 803.20 | 802.04 | 802.04 | 6419200 |
| 2025-08-11 14:40:00+00:00 | 803.76 | 803.99 | 803.70 | 803.99 | 15257088 |
| 2025-08-11 14:45:00+00:00 | 803.00 | 803.54 | 803.00 | 803.54 | 0 |
| 2025-08-11 14:50:00+00:00 | 802.36 | 802.69 | 802.09 | 802.69 | 3687936 |
| 2025-08-11 14:55:00+00:00 | 802.81 | 802.84 | 802.80 | 802.80 | 2975488 |
| 2025-08-11 15:00:00+00:00 | 802.15 | 802.92 | 802.15 | 802.89 | 0 |
| 2025-08-11 15:05:00+00:00 | 801.60 | 802.21 | 801.60 | 802.21 | 1773312 |
| 2025-08-11 15:10:00+00:00 | 801.04 | 801.10 | 800.75 | 800.92 | 3232512 |
| 2025-08-11 15:15:00+00:00 | 801.22 | 801.66 | 801.22 | 801.66 | 0 |
| 2025-08-11 15:20:00+00:00 | 802.01 | 802.01 | 801.37 | 801.37 | 15437824 |
| 2025-08-11 15:25:00+00:00 | 801.53 | 801.89 | 801.53 | 801.89 | 1484800 |
| 2025-08-11 15:30:00+00:00 | 802.90 | 802.90 | 801.50 | 801.50 | 689664 |
| 2025-08-11 15:35:00+00:00 | 804.18 | 804.19 | 802.98 | 802.98 | 5887488 |
| 2025-08-11 15:40:00+00:00 | 804.95 | 804.95 | 804.89 | 804.95 | 6884608 |
| 2025-08-11 15:45:00+00:00 | 805.14 | 805.30 | 805.14 | 805.23 | 861696 |
| 2025-08-11 15:50:00+00:00 | 805.31 | 805.35 | 805.14 | 805.14 | 0 |
| 2025-08-11 15:55:00+00:00 | 805.74 | 805.78 | 805.33 | 805.33 | 0 |
| 2025-08-11 16:00:00+00:00 | 807.95 | 807.95 | 807.02 | 807.02 | 19867904 |
| 2025-08-11 16:05:00+00:00 | 809.95 | 809.95 | 808.12 | 808.12 | 7805440 |
| 2025-08-11 16:10:00+00:00 | 809.84 | 811.01 | 809.84 | 811.01 | 14196224 |
| 2025-08-11 16:15:00+00:00 | 809.12 | 809.77 | 809.12 | 809.77 | 7388928 |
| 2025-08-11 16:20:00+00:00 | 808.04 | 808.94 | 807.77 | 808.94 | 3024896 |
| 2025-08-11 16:25:00+00:00 | 807.23 | 808.18 | 807.14 | 808.18 | 0 |
| 2025-08-11 16:30:00+00:00 | 808.77 | 808.77 | 807.43 | 807.43 | 4231424 |
| 2025-08-11 16:35:00+00:00 | 808.34 | 808.69 | 808.34 | 808.69 | 707584 |
| 2025-08-11 16:40:00+00:00 | 805.78 | 807.76 | 805.50 | 807.76 | 723712 |
| 2025-08-11 16:45:00+00:00 | 805.20 | 805.20 | 804.58 | 804.58 | 0 |
| 2025-08-11 16:50:00+00:00 | 806.51 | 806.51 | 805.32 | 805.32 | 7959296 |
| 2025-08-11 16:55:00+00:00 | 807.79 | 807.79 | 806.25 | 806.25 | 22307584 |
| 2025-08-11 17:00:00+00:00 | 808.15 | 808.22 | 807.79 | 807.79 | 11858944 |
| 2025-08-11 17:05:00+00:00 | 809.13 | 809.13 | 808.12 | 808.12 | 4038656 |
| 2025-08-11 17:10:00+00:00 | 809.48 | 809.85 | 809.48 | 809.85 | 7122432 |
| 2025-08-11 17:15:00+00:00 | 806.96 | 809.11 | 806.96 | 809.11 | 603392 |
| 2025-08-11 17:20:00+00:00 | 807.00 | 807.01 | 806.96 | 807.01 | 5083136 |
| 2025-08-11 17:25:00+00:00 | 808.07 | 808.07 | 807.33 | 807.33 | 3657216 |
| 2025-08-11 17:30:00+00:00 | 807.62 | 807.99 | 807.62 | 807.99 | 1903872 |
| 2025-08-11 17:35:00+00:00 | 806.34 | 806.34 | 806.25 | 806.33 | 0 |
| 2025-08-11 17:40:00+00:00 | 805.96 | 806.10 | 805.96 | 806.10 | 0 |
| 2025-08-11 17:45:00+00:00 | 804.77 | 805.91 | 804.77 | 805.91 | 3153920 |
| 2025-08-11 17:50:00+00:00 | 804.86 | 804.92 | 804.86 | 804.86 | 0 |
| 2025-08-11 17:55:00+00:00 | 805.09 | 805.13 | 804.91 | 804.91 | 16901376 |
| 2025-08-11 18:00:00+00:00 | 804.45 | 805.04 | 804.45 | 805.04 | 350208 |
| 2025-08-11 18:05:00+00:00 | 803.88 | 804.16 | 803.58 | 804.16 | 4570880 |
| 2025-08-11 18:10:00+00:00 | 805.09 | 805.29 | 804.26 | 804.26 | 2181376 |
| 2025-08-11 18:15:00+00:00 | 805.42 | 805.80 | 805.42 | 805.80 | 2535680 |
| 2025-08-11 18:20:00+00:00 | 806.08 | 806.21 | 805.59 | 805.59 | 0 |
| 2025-08-11 18:25:00+00:00 | 806.88 | 806.88 | 806.30 | 806.30 | 0 |
| 2025-08-11 18:30:00+00:00 | 808.25 | 808.25 | 807.16 | 807.16 | 16309504 |
| 2025-08-11 18:35:00+00:00 | 808.85 | 808.85 | 808.23 | 808.23 | 2488320 |
| 2025-08-11 18:40:00+00:00 | 809.20 | 809.35 | 809.20 | 809.35 | 4620544 |
| 2025-08-11 18:45:00+00:00 | 808.80 | 808.80 | 808.16 | 808.16 | 3815936 |
| 2025-08-11 18:50:00+00:00 | 809.33 | 809.37 | 808.95 | 808.95 | 774656 |
| 2025-08-11 18:55:00+00:00 | 809.61 | 809.61 | 809.19 | 809.19 | 7909888 |
| 2025-08-11 19:00:00+00:00 | 809.92 | 809.94 | 809.92 | 809.94 | 1555456 |
| 2025-08-11 19:05:00+00:00 | 809.93 | 810.03 | 809.91 | 810.03 | 1220096 |
| 2025-08-11 19:10:00+00:00 | 810.12 | 810.20 | 810.12 | 810.14 | 0 |
| 2025-08-11 19:15:00+00:00 | 809.86 | 810.03 | 809.86 | 810.03 | 165120 |
| 2025-08-11 19:20:00+00:00 | 810.28 | 810.28 | 809.95 | 809.95 | 983296 |
| 2025-08-11 19:25:00+00:00 | 810.37 | 810.47 | 810.37 | 810.45 | 11301376 |
| 2025-08-11 19:30:00+00:00 | 809.10 | 810.32 | 809.10 | 810.32 | 1127936 |
| 2025-08-11 19:35:00+00:00 | 808.61 | 809.03 | 808.61 | 809.03 | 470528 |
| 2025-08-11 19:40:00+00:00 | 808.18 | 808.67 | 808.18 | 808.67 | 0 |
| 2025-08-11 19:45:00+00:00 | 806.80 | 807.60 | 806.80 | 807.60 | 0 |
| 2025-08-11 19:50:00+00:00 | 806.37 | 806.93 | 806.37 | 806.93 | 2624256 |
| 2025-08-11 19:55:00+00:00 | 804.97 | 804.97 | 803.30 | 803.30 | 0 |
| 2025-08-11 20:00:00+00:00 | 804.89 | 805.88 | 804.89 | 805.03 | 7174400 |
| 2025-08-11 20:05:00+00:00 | 805.18 | 805.31 | 804.94 | 804.94 | 1225472 |
| 2025-08-11 20:10:00+00:00 | 805.12 | 805.38 | 805.12 | 805.32 | 3334400 |
| 2025-08-11 20:15:00+00:00 | 804.51 | 805.44 | 804.51 | 805.44 | 2256384 |
| 2025-08-11 20:20:00+00:00 | 805.47 | 805.47 | 804.83 | 804.83 | 0 |
| 2025-08-11 20:25:00+00:00 | 806.32 | 806.32 | 805.60 | 805.62 | 6693376 |
| 2025-08-11 20:30:00+00:00 | 807.08 | 807.08 | 806.90 | 806.90 | 1906176 |
| 2025-08-11 20:35:00+00:00 | 806.50 | 807.08 | 806.50 | 807.08 | 1037312 |
| 2025-08-11 20:40:00+00:00 | 806.54 | 806.60 | 806.16 | 806.24 | 1683712 |
| 2025-08-11 20:45:00+00:00 | 806.80 | 806.81 | 806.59 | 806.59 | 0 |
| 2025-08-11 20:50:00+00:00 | 807.13 | 807.17 | 806.89 | 806.89 | 0 |
| 2025-08-11 20:55:00+00:00 | 806.90 | 807.24 | 806.90 | 807.24 | 631040 |
| 2025-08-11 21:00:00+00:00 | 807.82 | 807.82 | 807.01 | 807.01 | 992512 |
| 2025-08-11 21:05:00+00:00 | 808.33 | 808.36 | 807.83 | 807.83 | 0 |
| 2025-08-11 21:10:00+00:00 | 808.76 | 808.76 | 808.51 | 808.51 | 0 |
| 2025-08-11 21:15:00+00:00 | 808.39 | 808.63 | 808.39 | 808.63 | 5111552 |
| 2025-08-11 21:20:00+00:00 | 807.47 | 808.23 | 807.47 | 808.23 | 989952 |
| 2025-08-11 21:25:00+00:00 | 807.60 | 808.15 | 807.60 | 808.15 | 768256 |
| 2025-08-11 21:30:00+00:00 | 804.17 | 807.54 | 804.17 | 807.54 | 0 |
| 2025-08-11 21:35:00+00:00 | 802.67 | 802.67 | 802.15 | 802.15 | 0 |
| 2025-08-11 21:40:00+00:00 | 802.80 | 802.81 | 802.67 | 802.67 | 0 |
| 2025-08-11 21:45:00+00:00 | 802.01 | 802.66 | 802.01 | 802.66 | 2374912 |
| 2025-08-11 21:50:00+00:00 | 800.51 | 801.96 | 800.51 | 801.96 | 2074368 |
| 2025-08-11 21:55:00+00:00 | 801.96 | 801.96 | 799.95 | 799.95 | 7293696 |
| 2025-08-11 22:00:00+00:00 | 802.59 | 803.04 | 802.59 | 803.04 | 434432 |
| 2025-08-11 22:05:00+00:00 | 801.11 | 802.17 | 801.11 | 802.17 | 0 |
| 2025-08-11 22:10:00+00:00 | 800.37 | 800.37 | 800.22 | 800.22 | 0 |
| 2025-08-11 22:15:00+00:00 | 801.41 | 801.41 | 800.50 | 800.50 | 2727680 |
| 2025-08-11 22:20:00+00:00 | 799.43 | 801.04 | 799.43 | 801.04 | 4279040 |
| 2025-08-11 22:25:00+00:00 | 798.20 | 798.51 | 798.16 | 798.51 | 1714432 |
| 2025-08-11 22:30:00+00:00 | 798.94 | 798.94 | 798.20 | 798.20 | 326912 |
| 2025-08-11 22:35:00+00:00 | 800.61 | 800.61 | 799.10 | 799.10 | 7206912 |
| 2025-08-11 22:40:00+00:00 | 800.99 | 800.99 | 800.88 | 800.90 | 0 |
| 2025-08-11 22:45:00+00:00 | 801.41 | 801.41 | 801.27 | 801.27 | 999168 |
| 2025-08-11 22:50:00+00:00 | 801.79 | 801.80 | 801.50 | 801.50 | 0 |
| 2025-08-11 22:55:00+00:00 | 802.48 | 802.51 | 802.39 | 802.51 | 12413184 |
| 2025-08-11 23:00:00+00:00 | 803.16 | 803.16 | 802.47 | 802.47 | 2009344 |
| 2025-08-11 23:05:00+00:00 | 803.70 | 803.70 | 803.20 | 803.20 | 0 |
| 2025-08-11 23:10:00+00:00 | 804.65 | 804.70 | 804.34 | 804.35 | 5514496 |
| 2025-08-11 23:15:00+00:00 | 805.67 | 805.67 | 805.38 | 805.38 | 23296 |
| 2025-08-11 23:20:00+00:00 | 805.47 | 805.71 | 805.47 | 805.71 | 422656 |
| 2025-08-11 23:25:00+00:00 | 804.69 | 805.13 | 804.69 | 805.13 | 767232 |
| 2025-08-11 23:30:00+00:00 | 805.33 | 805.33 | 804.58 | 804.58 | 5494272 |
| 2025-08-11 23:35:00+00:00 | 805.70 | 805.74 | 805.31 | 805.31 | 0 |
| 2025-08-11 23:40:00+00:00 | 806.24 | 806.26 | 805.92 | 805.93 | 8845056 |
| 2025-08-11 23:45:00+00:00 | 808.52 | 808.52 | 807.29 | 807.29 | 6300672 |
| 2025-08-11 23:50:00+00:00 | 807.24 | 808.23 | 807.24 | 808.23 | 1402624 |
| 2025-08-11 23:55:00+00:00 | 807.02 | 807.02 | 806.80 | 806.80 | 25856 |
| 2025-08-12 00:00:00+00:00 | 805.50 | 806.64 | 805.50 | 806.64 | 0 |
| 2025-08-12 00:05:00+00:00 | 805.37 | 805.54 | 805.30 | 805.53 | 0 |
| 2025-08-12 00:10:00+00:00 | 805.05 | 805.05 | 804.73 | 804.81 | 0 |
| 2025-08-12 00:15:00+00:00 | 806.93 | 806.93 | 805.17 | 805.17 | 0 |
| 2025-08-12 00:20:00+00:00 | 806.76 | 806.92 | 806.73 | 806.92 | 2682624 |
| 2025-08-12 00:25:00+00:00 | 807.32 | 807.37 | 806.90 | 807.05 | 0 |
| 2025-08-12 00:30:00+00:00 | 808.23 | 808.23 | 807.95 | 807.95 | 0 |
| 2025-08-12 00:35:00+00:00 | 808.26 | 808.39 | 808.26 | 808.37 | 0 |
| 2025-08-12 00:40:00+00:00 | 808.23 | 808.23 | 808.11 | 808.20 | 3726336 |
| 2025-08-12 00:45:00+00:00 | 808.84 | 808.84 | 808.20 | 808.20 | 1179392 |
| 2025-08-12 00:50:00+00:00 | 810.43 | 810.43 | 808.90 | 808.90 | 6617344 |
| 2025-08-12 00:55:00+00:00 | 812.91 | 812.92 | 811.37 | 811.37 | 7292672 |
| 2025-08-12 01:00:00+00:00 | 814.03 | 814.03 | 813.70 | 813.70 | 6347776 |
| 2025-08-12 01:05:00+00:00 | 812.64 | 813.87 | 812.57 | 813.87 | 9289984 |
| 2025-08-12 01:10:00+00:00 | 813.61 | 814.14 | 813.61 | 814.14 | 0 |
| 2025-08-12 01:15:00+00:00 | 812.47 | 813.67 | 812.47 | 813.67 | 1795072 |
| 2025-08-12 01:20:00+00:00 | 812.50 | 812.59 | 812.50 | 812.50 | 3163392 |
| 2025-08-12 01:25:00+00:00 | 811.24 | 811.78 | 811.24 | 811.78 | 11052032 |
| 2025-08-12 01:30:00+00:00 | 810.57 | 811.31 | 810.57 | 811.31 | 0 |
| 2025-08-12 01:35:00+00:00 | 810.93 | 810.93 | 810.53 | 810.53 | 0 |
| 2025-08-12 01:40:00+00:00 | 811.66 | 811.66 | 811.17 | 811.17 | 0 |
| 2025-08-12 01:45:00+00:00 | 811.73 | 811.81 | 811.66 | 811.66 | 517120 |
| 2025-08-12 01:50:00+00:00 | 811.22 | 811.65 | 811.22 | 811.65 | 2222336 |
| 2025-08-12 01:55:00+00:00 | 810.55 | 810.60 | 810.49 | 810.57 | 1783040 |
| 2025-08-12 02:00:00+00:00 | 811.02 | 811.02 | 810.27 | 810.27 | 0 |
| 2025-08-12 02:05:00+00:00 | 811.11 | 811.11 | 810.97 | 810.97 | 0 |
| 2025-08-12 02:10:00+00:00 | 812.32 | 812.32 | 811.76 | 811.76 | 997376 |
| 2025-08-12 02:15:00+00:00 | 812.04 | 812.42 | 812.04 | 812.26 | 0 |
| 2025-08-12 02:20:00+00:00 | 812.62 | 812.62 | 812.18 | 812.18 | 0 |
| 2025-08-12 02:25:00+00:00 | 813.03 | 813.03 | 812.73 | 812.73 | 0 |
| 2025-08-12 02:30:00+00:00 | 813.05 | 813.43 | 813.05 | 813.39 | 11597056 |
| 2025-08-12 02:35:00+00:00 | 813.45 | 813.48 | 813.01 | 813.10 | 0 |
| 2025-08-12 02:40:00+00:00 | 813.90 | 813.90 | 813.78 | 813.82 | 0 |
| 2025-08-12 02:45:00+00:00 | 814.07 | 814.14 | 814.07 | 814.11 | 0 |
| 2025-08-12 02:50:00+00:00 | 813.86 | 814.09 | 813.86 | 814.09 | 5954560 |
| 2025-08-12 02:55:00+00:00 | 813.14 | 813.55 | 813.14 | 813.55 | 0 |
| 2025-08-12 03:00:00+00:00 | 813.40 | 813.40 | 812.90 | 813.11 | 0 |
| 2025-08-12 03:05:00+00:00 | 812.27 | 813.41 | 812.27 | 813.41 | 0 |
| 2025-08-12 03:10:00+00:00 | 810.63 | 811.34 | 810.61 | 811.34 | 0 |
| 2025-08-12 03:15:00+00:00 | 810.95 | 811.03 | 810.70 | 810.70 | 0 |
| 2025-08-12 03:20:00+00:00 | 810.94 | 811.16 | 810.94 | 810.96 | 0 |
| 2025-08-12 03:25:00+00:00 | 810.19 | 810.53 | 810.19 | 810.48 | 0 |
| 2025-08-12 03:30:00+00:00 | 811.41 | 811.41 | 810.21 | 810.21 | 754176 |
| 2025-08-12 03:35:00+00:00 | 811.71 | 811.71 | 811.43 | 811.43 | 0 |
| 2025-08-12 03:40:00+00:00 | 810.98 | 811.93 | 810.98 | 811.93 | 0 |
| 2025-08-12 03:45:00+00:00 | 809.51 | 810.75 | 809.51 | 810.75 | 38400 |
| 2025-08-12 03:50:00+00:00 | 809.14 | 809.51 | 809.11 | 809.50 | 0 |
| 2025-08-12 03:55:00+00:00 | 808.64 | 808.86 | 808.64 | 808.84 | 0 |
| 2025-08-12 04:00:00+00:00 | 808.95 | 808.95 | 808.41 | 808.62 | 0 |
| 2025-08-12 04:05:00+00:00 | 809.86 | 809.86 | 809.01 | 809.01 | 5440000 |
| 2025-08-12 04:10:00+00:00 | 810.83 | 810.83 | 810.39 | 810.39 | 1674752 |
| 2025-08-12 04:15:00+00:00 | 811.12 | 811.12 | 810.89 | 810.89 | 0 |
| 2025-08-12 04:20:00+00:00 | 811.23 | 811.23 | 811.16 | 811.16 | 6346496 |
| 2025-08-12 04:25:00+00:00 | 811.81 | 811.81 | 811.35 | 811.36 | 802304 |
| 2025-08-12 04:30:00+00:00 | 812.24 | 812.24 | 811.87 | 811.87 | 77824 |
| 2025-08-12 04:35:00+00:00 | 812.68 | 812.68 | 812.23 | 812.23 | 1653504 |
| 2025-08-12 04:40:00+00:00 | 812.86 | 812.90 | 812.71 | 812.75 | 0 |
| 2025-08-12 04:45:00+00:00 | 812.16 | 812.80 | 812.16 | 812.80 | 5689600 |
| 2025-08-12 04:50:00+00:00 | 812.45 | 812.45 | 812.14 | 812.16 | 0 |
| 2025-08-12 04:55:00+00:00 | 812.46 | 812.76 | 812.46 | 812.75 | 0 |
| 2025-08-12 05:00:00+00:00 | 812.13 | 812.47 | 812.13 | 812.47 | 0 |
| 2025-08-12 05:05:00+00:00 | 810.44 | 811.33 | 810.44 | 811.33 | 10253056 |
| 2025-08-12 05:10:00+00:00 | 810.42 | 810.48 | 810.26 | 810.26 | 0 |
| 2025-08-12 05:15:00+00:00 | 809.43 | 810.33 | 809.43 | 810.33 | 0 |
| 2025-08-12 05:20:00+00:00 | 808.64 | 809.28 | 808.53 | 809.23 | 5655552 |
| 2025-08-12 05:25:00+00:00 | 807.35 | 808.42 | 807.35 | 808.42 | 947456 |
| 2025-08-12 05:30:00+00:00 | 806.50 | 806.60 | 806.50 | 806.59 | 705024 |
| 2025-08-12 05:35:00+00:00 | 805.72 | 805.95 | 805.72 | 805.89 | 4176128 |
| 2025-08-12 05:40:00+00:00 | 804.88 | 805.41 | 804.87 | 805.41 | 940544 |
| 2025-08-12 05:45:00+00:00 | 805.45 | 805.45 | 804.82 | 804.88 | 0 |
| 2025-08-12 05:50:00+00:00 | 806.35 | 806.35 | 805.62 | 805.62 | 0 |
| 2025-08-12 05:55:00+00:00 | 806.18 | 806.42 | 806.18 | 806.42 | 0 |
| 2025-08-12 06:00:00+00:00 | 806.59 | 806.60 | 806.59 | 806.60 | 0 |
| 2025-08-12 06:05:00+00:00 | 806.57 | 806.76 | 806.40 | 806.76 | 7120640 |
| 2025-08-12 06:10:00+00:00 | 806.08 | 806.83 | 806.08 | 806.83 | 0 |
| 2025-08-12 06:15:00+00:00 | 805.29 | 806.01 | 805.18 | 806.01 | 0 |
| 2025-08-12 06:20:00+00:00 | 806.65 | 806.65 | 805.54 | 805.54 | 735488 |
| 2025-08-12 06:25:00+00:00 | 807.86 | 807.86 | 807.00 | 807.00 | 1313024 |
| 2025-08-12 06:30:00+00:00 | 807.98 | 808.24 | 807.94 | 807.94 | 7416064 |
| 2025-08-12 06:35:00+00:00 | 807.52 | 807.86 | 807.51 | 807.77 | 0 |
| 2025-08-12 06:40:00+00:00 | 808.28 | 808.39 | 807.85 | 807.85 | 0 |
| 2025-08-12 06:45:00+00:00 | 808.37 | 808.79 | 808.37 | 808.39 | 0 |
| 2025-08-12 06:50:00+00:00 | 808.09 | 808.43 | 808.09 | 808.43 | 11128064 |
| 2025-08-12 06:55:00+00:00 | 807.30 | 807.62 | 807.30 | 807.62 | 0 |
| 2025-08-12 07:00:00+00:00 | 807.84 | 807.84 | 807.25 | 807.25 | 0 |
| 2025-08-12 07:05:00+00:00 | 808.83 | 808.83 | 808.11 | 808.11 | 704512 |
| 2025-08-12 07:10:00+00:00 | 809.55 | 809.55 | 809.25 | 809.25 | 12490496 |
| 2025-08-12 07:15:00+00:00 | 810.36 | 810.36 | 809.51 | 809.51 | 4540160 |
| 2025-08-12 07:20:00+00:00 | 810.14 | 810.41 | 810.14 | 810.41 | 879616 |
| 2025-08-12 07:25:00+00:00 | 810.22 | 810.22 | 810.02 | 810.02 | 0 |
| 2025-08-12 07:30:00+00:00 | 809.88 | 810.19 | 809.88 | 810.19 | 6398464 |
| 2025-08-12 07:35:00+00:00 | 809.84 | 809.91 | 809.84 | 809.91 | 0 |
| 2025-08-12 07:40:00+00:00 | 808.58 | 809.61 | 808.58 | 809.61 | 0 |
| 2025-08-12 07:45:00+00:00 | 808.46 | 808.78 | 808.46 | 808.60 | 0 |
| 2025-08-12 07:50:00+00:00 | 807.66 | 808.35 | 807.66 | 808.31 | 11205120 |
| 2025-08-12 07:55:00+00:00 | 807.55 | 807.55 | 807.43 | 807.54 | 0 |
| 2025-08-12 08:00:00+00:00 | 807.57 | 807.83 | 807.57 | 807.60 | 0 |
| 2025-08-12 08:05:00+00:00 | 807.45 | 807.60 | 807.27 | 807.60 | 0 |
| 2025-08-12 08:10:00+00:00 | 807.56 | 808.01 | 807.56 | 808.01 | 0 |
| 2025-08-12 08:15:00+00:00 | 807.88 | 807.88 | 807.42 | 807.55 | 0 |
| 2025-08-12 08:20:00+00:00 | 807.49 | 807.95 | 807.49 | 807.95 | 2229504 |
| 2025-08-12 08:25:00+00:00 | 806.43 | 807.15 | 806.43 | 807.15 | 0 |
| 2025-08-12 08:30:00+00:00 | 806.04 | 806.48 | 806.04 | 806.48 | 0 |
| 2025-08-12 08:35:00+00:00 | 805.93 | 806.11 | 805.85 | 806.11 | 0 |
| 2025-08-12 08:40:00+00:00 | 807.17 | 807.17 | 805.80 | 805.80 | 0 |
| 2025-08-12 08:45:00+00:00 | 807.87 | 808.42 | 807.87 | 808.42 | 57600 |
| 2025-08-12 08:50:00+00:00 | 807.09 | 807.86 | 807.09 | 807.86 | 914944 |
| 2025-08-12 08:55:00+00:00 | 805.89 | 806.48 | 805.89 | 806.48 | 0 |
| 2025-08-12 09:00:00+00:00 | 805.59 | 805.92 | 805.49 | 805.92 | 1148928 |
| 2025-08-12 09:05:00+00:00 | 804.97 | 805.63 | 804.97 | 805.63 | 1103872 |
| 2025-08-12 09:10:00+00:00 | 803.44 | 804.20 | 803.44 | 804.20 | 4748544 |
| 2025-08-12 09:15:00+00:00 | 803.42 | 803.45 | 803.16 | 803.45 | 1150208 |
| 2025-08-12 09:20:00+00:00 | 803.99 | 804.06 | 803.83 | 803.95 | 328704 |
| 2025-08-12 09:25:00+00:00 | 803.81 | 803.81 | 803.73 | 803.73 | 0 |
| 2025-08-12 09:30:00+00:00 | 803.60 | 803.87 | 803.60 | 803.87 | 13190144 |
| 2025-08-12 09:35:00+00:00 | 803.41 | 803.58 | 803.32 | 803.54 | 561408 |
| 2025-08-12 09:40:00+00:00 | 803.89 | 803.91 | 803.54 | 803.54 | 3569408 |
| 2025-08-12 09:45:00+00:00 | 803.04 | 803.80 | 803.04 | 803.80 | 4108032 |
| 2025-08-12 09:50:00+00:00 | 802.82 | 803.06 | 802.82 | 803.06 | 0 |
| 2025-08-12 09:55:00+00:00 | 802.13 | 802.58 | 802.13 | 802.58 | 660992 |
| 2025-08-12 10:00:00+00:00 | 801.45 | 801.86 | 801.45 | 801.86 | 0 |
| 2025-08-12 10:05:00+00:00 | 800.42 | 801.36 | 800.42 | 801.36 | 1985024 |
| 2025-08-12 10:10:00+00:00 | 799.98 | 800.30 | 799.98 | 800.24 | 604416 |
| 2025-08-12 10:15:00+00:00 | 799.83 | 800.11 | 799.71 | 800.00 | 6181120 |
| 2025-08-12 10:20:00+00:00 | 800.73 | 800.84 | 799.90 | 799.90 | 1129216 |
| 2025-08-12 10:25:00+00:00 | 801.13 | 801.22 | 800.91 | 800.98 | 844032 |
| 2025-08-12 10:30:00+00:00 | 801.65 | 801.65 | 801.03 | 801.03 | 0 |
| 2025-08-12 10:35:00+00:00 | 801.13 | 801.54 | 801.13 | 801.54 | 773888 |
| 2025-08-12 10:40:00+00:00 | 800.02 | 800.49 | 800.02 | 800.47 | 0 |
| 2025-08-12 10:45:00+00:00 | 801.04 | 801.04 | 800.02 | 800.02 | 0 |
| 2025-08-12 10:50:00+00:00 | 801.40 | 801.46 | 800.99 | 800.99 | 0 |
| 2025-08-12 10:55:00+00:00 | 800.91 | 801.45 | 800.91 | 801.45 | 0 |
| 2025-08-12 11:00:00+00:00 | 800.63 | 800.85 | 800.63 | 800.85 | 0 |
| 2025-08-12 11:05:00+00:00 | 800.52 | 800.56 | 800.52 | 800.56 | 157184 |
| 2025-08-12 11:10:00+00:00 | 798.76 | 800.27 | 798.76 | 800.27 | 0 |
| 2025-08-12 11:15:00+00:00 | 799.32 | 799.32 | 798.78 | 798.78 | 0 |
| 2025-08-12 11:20:00+00:00 | 799.93 | 799.98 | 799.27 | 799.27 | 0 |
| 2025-08-12 11:25:00+00:00 | 799.15 | 799.76 | 799.15 | 799.76 | 0 |
| 2025-08-12 11:30:00+00:00 | 800.71 | 800.71 | 799.19 | 799.19 | 0 |
| 2025-08-12 11:35:00+00:00 | 801.28 | 801.29 | 800.67 | 800.67 | 0 |
| 2025-08-12 11:40:00+00:00 | 800.69 | 801.27 | 800.69 | 801.27 | 0 |
| 2025-08-12 11:45:00+00:00 | 801.61 | 801.61 | 800.41 | 800.71 | 0 |
| 2025-08-12 11:50:00+00:00 | 802.03 | 802.03 | 801.66 | 801.66 | 0 |
| 2025-08-12 11:55:00+00:00 | 802.72 | 802.72 | 802.36 | 802.36 | 5503488 |
| 2025-08-12 12:00:00+00:00 | 802.97 | 803.09 | 802.73 | 802.73 | 0 |
| 2025-08-12 12:05:00+00:00 | 802.22 | 802.99 | 802.22 | 802.99 | 0 |
| 2025-08-12 12:10:00+00:00 | 801.57 | 801.57 | 801.46 | 801.54 | 1598976 |
| 2025-08-12 12:15:00+00:00 | 801.01 | 801.50 | 801.01 | 801.40 | 0 |
| 2025-08-12 12:20:00+00:00 | 801.25 | 801.25 | 800.99 | 801.07 | 0 |
| 2025-08-12 12:25:00+00:00 | 803.34 | 803.34 | 801.75 | 801.75 | 3996928 |
| 2025-08-12 12:30:00+00:00 | 807.88 | 807.88 | 803.36 | 803.36 | 13121280 |
| 2025-08-12 12:35:00+00:00 | 806.92 | 808.02 | 806.92 | 808.02 | 9872128 |
| 2025-08-12 12:40:00+00:00 | 809.19 | 809.19 | 807.81 | 807.81 | 5439232 |
| 2025-08-12 12:45:00+00:00 | 810.03 | 810.61 | 809.55 | 809.55 | 13076992 |
| 2025-08-12 12:50:00+00:00 | 811.50 | 811.50 | 810.18 | 810.18 | 6318080 |
| 2025-08-12 12:55:00+00:00 | 813.60 | 813.60 | 812.09 | 812.09 | 11847168 |
| 2025-08-12 13:00:00+00:00 | 811.08 | 813.69 | 811.08 | 813.69 | 8625152 |
| 2025-08-12 13:05:00+00:00 | 809.77 | 810.68 | 809.71 | 810.68 | 0 |
| 2025-08-12 13:10:00+00:00 | 810.32 | 810.32 | 808.87 | 808.87 | 0 |
| 2025-08-12 13:15:00+00:00 | 810.67 | 810.67 | 810.35 | 810.52 | 2652160 |
| 2025-08-12 13:20:00+00:00 | 810.61 | 810.72 | 810.52 | 810.59 | 2786560 |
| 2025-08-12 13:25:00+00:00 | 813.11 | 813.11 | 811.40 | 811.40 | 10753536 |
| 2025-08-12 13:30:00+00:00 | 812.65 | 813.18 | 812.65 | 813.06 | 0 |
| 2025-08-12 13:35:00+00:00 | 812.51 | 812.80 | 812.51 | 812.74 | 1753600 |
| 2025-08-12 13:40:00+00:00 | 812.26 | 812.51 | 812.26 | 812.31 | 0 |
| 2025-08-12 13:45:00+00:00 | 809.91 | 812.15 | 809.91 | 812.15 | 0 |
| 2025-08-12 13:50:00+00:00 | 809.43 | 809.88 | 808.62 | 809.88 | 0 |
| 2025-08-12 13:55:00+00:00 | 809.93 | 810.49 | 809.91 | 810.24 | 1743872 |
| 2025-08-12 14:00:00+00:00 | 812.00 | 812.00 | 810.17 | 810.17 | 0 |
| 2025-08-12 14:05:00+00:00 | 812.76 | 812.76 | 812.14 | 812.14 | 0 |
| 2025-08-12 14:10:00+00:00 | 812.30 | 812.52 | 812.30 | 812.52 | 3224832 |
| 2025-08-12 14:15:00+00:00 | 812.85 | 813.45 | 812.37 | 812.37 | 170240 |
| 2025-08-12 14:20:00+00:00 | 813.17 | 813.22 | 812.71 | 812.71 | 0 |
| 2025-08-12 14:25:00+00:00 | 814.04 | 814.04 | 813.18 | 813.18 | 441344 |
| 2025-08-12 14:30:00+00:00 | 814.28 | 815.00 | 814.28 | 815.00 | 11864576 |
| 2025-08-12 14:35:00+00:00 | 813.97 | 814.35 | 813.94 | 814.35 | 0 |
| 2025-08-12 14:40:00+00:00 | 813.50 | 813.53 | 813.40 | 813.53 | 0 |
| 2025-08-12 14:45:00+00:00 | 812.96 | 813.49 | 812.96 | 813.49 | 4250624 |
| 2025-08-12 14:50:00+00:00 | 813.42 | 813.43 | 812.94 | 812.94 | 1076224 |
| 2025-08-12 14:55:00+00:00 | 814.02 | 814.02 | 813.79 | 813.94 | 1684224 |
| 2025-08-12 15:00:00+00:00 | 814.31 | 814.31 | 814.24 | 814.24 | 270336 |
| 2025-08-12 15:05:00+00:00 | 814.88 | 814.98 | 814.35 | 814.35 | 12947456 |
| 2025-08-12 15:10:00+00:00 | 815.65 | 815.65 | 815.03 | 815.03 | 1243648 |
| 2025-08-12 15:15:00+00:00 | 815.81 | 816.02 | 815.53 | 815.53 | 7395072 |
| 2025-08-12 15:20:00+00:00 | 816.63 | 816.63 | 815.92 | 815.92 | 3538176 |
| 2025-08-12 15:25:00+00:00 | 817.58 | 817.58 | 817.29 | 817.29 | 0 |
| 2025-08-12 15:30:00+00:00 | 817.61 | 817.61 | 817.48 | 817.48 | 7365888 |
| 2025-08-12 15:35:00+00:00 | 818.02 | 818.12 | 817.63 | 817.63 | 4155136 |
| 2025-08-12 15:40:00+00:00 | 817.60 | 817.76 | 817.60 | 817.71 | 3328512 |
| 2025-08-12 15:45:00+00:00 | 816.88 | 817.68 | 816.88 | 817.68 | 0 |
| 2025-08-12 15:50:00+00:00 | 817.23 | 817.23 | 816.92 | 816.92 | 3008000 |
| 2025-08-12 15:55:00+00:00 | 819.04 | 819.04 | 817.40 | 817.40 | 12403712 |
| 2025-08-12 16:00:00+00:00 | 823.00 | 823.00 | 819.10 | 819.10 | 9080064 |
| 2025-08-12 16:05:00+00:00 | 824.40 | 824.73 | 822.94 | 822.94 | 13611008 |
| 2025-08-12 16:10:00+00:00 | 823.87 | 823.87 | 823.10 | 823.10 | 1317120 |
| 2025-08-12 16:15:00+00:00 | 823.85 | 823.85 | 823.35 | 823.73 | 4675840 |
| 2025-08-12 16:20:00+00:00 | 824.52 | 824.52 | 824.16 | 824.16 | 5894144 |
| 2025-08-12 16:25:00+00:00 | 824.64 | 824.79 | 824.64 | 824.79 | 1936128 |
| 2025-08-12 16:30:00+00:00 | 825.35 | 825.35 | 824.64 | 824.64 | 6689792 |
| 2025-08-12 16:35:00+00:00 | 825.39 | 825.43 | 825.35 | 825.35 | 0 |
| 2025-08-12 16:40:00+00:00 | 825.77 | 825.85 | 825.37 | 825.37 | 4450560 |
| 2025-08-12 16:45:00+00:00 | 825.91 | 825.91 | 825.50 | 825.50 | 0 |
| 2025-08-12 16:50:00+00:00 | 826.08 | 826.16 | 825.95 | 825.95 | 0 |
| 2025-08-12 16:55:00+00:00 | 826.44 | 826.44 | 826.18 | 826.21 | 0 |
| 2025-08-12 17:00:00+00:00 | 827.53 | 827.53 | 826.37 | 826.38 | 0 |
| 2025-08-12 17:05:00+00:00 | 828.14 | 828.54 | 827.70 | 827.70 | 0 |
| 2025-08-12 17:10:00+00:00 | 827.93 | 828.11 | 827.93 | 828.11 | 8366848 |
| 2025-08-12 17:15:00+00:00 | 827.39 | 827.39 | 826.96 | 826.96 | 0 |
| 2025-08-12 17:20:00+00:00 | 827.83 | 827.96 | 827.37 | 827.44 | 6195712 |
| 2025-08-12 17:25:00+00:00 | 827.37 | 827.66 | 827.37 | 827.66 | 1666816 |
| 2025-08-12 17:30:00+00:00 | 825.89 | 827.16 | 825.89 | 827.16 | 0 |
| 2025-08-12 17:35:00+00:00 | 827.35 | 827.35 | 826.48 | 826.48 | 3718400 |
| 2025-08-12 17:40:00+00:00 | 827.47 | 827.53 | 827.13 | 827.13 | 3563520 |
| 2025-08-12 17:45:00+00:00 | 825.59 | 827.19 | 825.59 | 827.19 | 337152 |
| 2025-08-12 17:50:00+00:00 | 825.96 | 826.02 | 825.66 | 825.85 | 1270272 |
| 2025-08-12 17:55:00+00:00 | 826.12 | 826.14 | 825.79 | 825.79 | 0 |
| 2025-08-12 18:00:00+00:00 | 826.03 | 826.09 | 825.79 | 826.09 | 0 |
| 2025-08-12 18:05:00+00:00 | 828.00 | 828.00 | 826.04 | 826.04 | 2345728 |
| 2025-08-12 18:10:00+00:00 | 828.21 | 828.29 | 828.17 | 828.17 | 5578496 |
| 2025-08-12 18:15:00+00:00 | 829.57 | 829.57 | 828.28 | 828.28 | 2588160 |
| 2025-08-12 18:20:00+00:00 | 830.38 | 830.77 | 829.88 | 829.88 | 11545088 |
| 2025-08-12 18:25:00+00:00 | 828.80 | 829.69 | 828.68 | 829.69 | 1033728 |
| 2025-08-12 18:30:00+00:00 | 829.07 | 829.53 | 829.07 | 829.53 | 0 |
| 2025-08-12 18:35:00+00:00 | 828.33 | 828.93 | 828.27 | 828.93 | 0 |
| 2025-08-12 18:40:00+00:00 | 828.41 | 828.57 | 828.40 | 828.51 | 10470912 |
| 2025-08-12 18:45:00+00:00 | 829.62 | 829.62 | 828.47 | 828.47 | 0 |
| 2025-08-12 18:50:00+00:00 | 828.34 | 829.54 | 828.34 | 829.54 | 0 |
| 2025-08-12 18:55:00+00:00 | 827.45 | 827.78 | 827.39 | 827.78 | 395264 |
| 2025-08-12 19:00:00+00:00 | 828.75 | 828.75 | 827.56 | 827.56 | 869376 |
| 2025-08-12 19:05:00+00:00 | 828.58 | 828.73 | 828.58 | 828.73 | 7436800 |
| 2025-08-12 19:10:00+00:00 | 828.73 | 828.73 | 828.53 | 828.53 | 180992 |
| 2025-08-12 19:15:00+00:00 | 829.68 | 829.68 | 828.74 | 828.74 | 6213888 |
| 2025-08-12 19:20:00+00:00 | 830.13 | 830.13 | 829.69 | 829.69 | 659200 |
| 2025-08-12 19:25:00+00:00 | 830.27 | 830.42 | 830.24 | 830.32 | 0 |
| 2025-08-12 19:30:00+00:00 | 830.83 | 830.83 | 830.22 | 830.22 | 2051072 |
| 2025-08-12 19:35:00+00:00 | 831.51 | 831.51 | 830.87 | 830.87 | 4630016 |
| 2025-08-12 19:40:00+00:00 | 831.38 | 832.28 | 831.38 | 832.28 | 11080192 |
| 2025-08-12 19:45:00+00:00 | 831.31 | 831.44 | 831.04 | 831.44 | 5336320 |
| 2025-08-12 19:50:00+00:00 | 831.22 | 831.39 | 831.22 | 831.39 | 0 |
| 2025-08-12 19:55:00+00:00 | 831.53 | 831.53 | 831.04 | 831.06 | 0 |
| 2025-08-12 20:00:00+00:00 | 831.76 | 831.83 | 831.76 | 831.83 | 684288 |
| 2025-08-12 20:05:00+00:00 | 831.69 | 831.71 | 831.54 | 831.71 | 164608 |
| 2025-08-12 20:10:00+00:00 | 832.32 | 832.32 | 832.12 | 832.12 | 0 |
| 2025-08-12 20:15:00+00:00 | 834.55 | 834.55 | 831.96 | 832.28 | 7048704 |
| 2025-08-12 20:20:00+00:00 | 837.03 | 837.03 | 834.81 | 834.81 | 17985792 |
| 2025-08-12 20:25:00+00:00 | 837.45 | 837.82 | 837.45 | 837.82 | 12235008 |
| 2025-08-12 20:30:00+00:00 | 837.97 | 837.97 | 837.47 | 837.47 | 2024960 |
| 2025-08-12 20:35:00+00:00 | 838.16 | 838.75 | 838.16 | 838.75 | 8488192 |
| 2025-08-12 20:40:00+00:00 | 837.61 | 838.03 | 837.61 | 838.03 | 4129536 |
| 2025-08-12 20:45:00+00:00 | 837.74 | 837.74 | 837.58 | 837.59 | 2376192 |
| 2025-08-12 20:50:00+00:00 | 838.13 | 838.13 | 837.89 | 837.89 | 0 |
| 2025-08-12 20:55:00+00:00 | 838.25 | 838.57 | 838.25 | 838.57 | 10709248 |
| 2025-08-12 21:00:00+00:00 | 837.38 | 837.68 | 837.38 | 837.68 | 1931520 |
| 2025-08-12 21:05:00+00:00 | 835.50 | 836.92 | 835.50 | 836.92 | 6456576 |
| 2025-08-12 21:10:00+00:00 | 835.15 | 835.25 | 834.83 | 834.83 | 7099904 |
| 2025-08-12 21:15:00+00:00 | 834.96 | 835.47 | 834.96 | 835.43 | 0 |
| 2025-08-12 21:20:00+00:00 | 835.31 | 835.31 | 835.08 | 835.08 | 0 |
| 2025-08-12 21:25:00+00:00 | 835.70 | 835.70 | 835.12 | 835.12 | 14284544 |
| 2025-08-12 21:30:00+00:00 | 834.33 | 835.33 | 834.33 | 835.33 | 0 |
| 2025-08-12 21:35:00+00:00 | 834.43 | 834.55 | 834.43 | 834.55 | 0 |
| 2025-08-12 21:40:00+00:00 | 834.21 | 834.49 | 834.21 | 834.49 | 3427072 |
| 2025-08-12 21:45:00+00:00 | 833.39 | 834.17 | 833.39 | 834.17 | 0 |
| 2025-08-12 21:50:00+00:00 | 832.96 | 833.37 | 832.96 | 833.37 | 0 |
| 2025-08-12 21:55:00+00:00 | 831.74 | 832.40 | 831.64 | 832.40 | 0 |
| 2025-08-12 22:00:00+00:00 | 831.21 | 831.85 | 831.21 | 831.71 | 0 |
| 2025-08-12 22:05:00+00:00 | 831.66 | 831.66 | 831.33 | 831.33 | 0 |
| 2025-08-12 22:10:00+00:00 | 831.77 | 831.85 | 831.71 | 831.85 | 224000 |
| 2025-08-12 22:15:00+00:00 | 832.83 | 832.83 | 831.85 | 831.85 | 3338240 |
| 2025-08-12 22:20:00+00:00 | 832.82 | 832.82 | 832.77 | 832.77 | 0 |
| 2025-08-12 22:25:00+00:00 | 834.61 | 834.62 | 833.50 | 833.50 | 0 |
| 2025-08-12 22:30:00+00:00 | 834.96 | 835.31 | 834.60 | 834.60 | 0 |
| 2025-08-12 22:35:00+00:00 | 834.39 | 834.76 | 834.37 | 834.76 | 5943040 |
| 2025-08-12 22:40:00+00:00 | 834.84 | 834.84 | 834.46 | 834.46 | 11264 |
| 2025-08-12 22:45:00+00:00 | 834.82 | 834.82 | 834.72 | 834.73 | 2526464 |
| 2025-08-12 22:50:00+00:00 | 834.71 | 834.90 | 834.71 | 834.90 | 1346816 |
| 2025-08-12 22:55:00+00:00 | 834.31 | 834.31 | 834.11 | 834.11 | 761344 |
| 2025-08-12 23:00:00+00:00 | 834.56 | 834.67 | 834.28 | 834.28 | 0 |
| 2025-08-12 23:05:00+00:00 | 834.18 | 834.40 | 834.18 | 834.38 | 1662976 |
| 2025-08-12 23:10:00+00:00 | 834.61 | 834.61 | 834.15 | 834.15 | 0 |
| 2025-08-12 23:15:00+00:00 | 834.34 | 834.79 | 834.34 | 834.58 | 0 |
| 2025-08-12 23:20:00+00:00 | 834.88 | 834.92 | 834.50 | 834.50 | 31232 |
| 2025-08-12 23:25:00+00:00 | 835.22 | 835.23 | 835.16 | 835.23 | 1477888 |
| 2025-08-12 23:30:00+00:00 | 834.70 | 835.24 | 834.70 | 835.24 | 0 |
| 2025-08-12 23:35:00+00:00 | 834.58 | 834.79 | 834.58 | 834.77 | 1422336 |
| 2025-08-12 23:40:00+00:00 | 835.00 | 835.05 | 834.65 | 834.65 | 5728256 |
| 2025-08-12 23:45:00+00:00 | 835.05 | 835.05 | 834.76 | 834.76 | 0 |
| 2025-08-12 23:50:00+00:00 | 834.66 | 835.09 | 834.66 | 835.09 | 0 |
| 2025-08-12 23:55:00+00:00 | 832.96 | 833.82 | 832.96 | 833.82 | 23040 |
| 2025-08-13 00:00:00+00:00 | 832.59 | 832.64 | 832.47 | 832.64 | 0 |
| 2025-08-13 00:05:00+00:00 | 832.94 | 832.94 | 832.54 | 832.54 | 0 |
| 2025-08-13 00:10:00+00:00 | 833.44 | 833.50 | 833.44 | 833.47 | 0 |
| 2025-08-13 00:15:00+00:00 | 833.86 | 833.86 | 833.49 | 833.49 | 0 |
| 2025-08-13 00:20:00+00:00 | 833.60 | 833.86 | 833.60 | 833.86 | 0 |
| 2025-08-13 00:25:00+00:00 | 833.79 | 833.79 | 833.24 | 833.24 | 0 |
| 2025-08-13 00:30:00+00:00 | 833.97 | 833.97 | 833.73 | 833.74 | 0 |
| 2025-08-13 00:35:00+00:00 | 834.69 | 834.69 | 834.12 | 834.12 | 1851136 |
| 2025-08-13 00:40:00+00:00 | 836.17 | 836.17 | 835.99 | 836.10 | 5035264 |
| 2025-08-13 00:45:00+00:00 | 837.01 | 837.01 | 836.31 | 836.31 | 6626048 |
| 2025-08-13 00:50:00+00:00 | 837.15 | 837.31 | 837.11 | 837.11 | 690432 |
| 2025-08-13 00:55:00+00:00 | 835.79 | 836.41 | 835.71 | 836.41 | 0 |
| 2025-08-13 01:00:00+00:00 | 833.84 | 835.24 | 833.84 | 835.24 | 0 |
| 2025-08-13 01:05:00+00:00 | 833.25 | 833.72 | 833.25 | 833.72 | 0 |
| 2025-08-13 01:10:00+00:00 | 831.01 | 832.04 | 831.01 | 832.04 | 4765952 |
| 2025-08-13 01:15:00+00:00 | 830.74 | 830.91 | 830.61 | 830.91 | 1288192 |
| 2025-08-13 01:20:00+00:00 | 831.02 | 831.02 | 830.76 | 830.76 | 3495168 |
| 2025-08-13 01:25:00+00:00 | 832.48 | 832.48 | 831.51 | 831.51 | 9118464 |
| 2025-08-13 01:30:00+00:00 | 832.91 | 832.91 | 832.85 | 832.88 | 0 |
| 2025-08-13 01:35:00+00:00 | 831.98 | 832.78 | 831.98 | 832.78 | 1296128 |
| 2025-08-13 01:40:00+00:00 | 830.48 | 830.98 | 830.48 | 830.90 | 0 |
| 2025-08-13 01:45:00+00:00 | 830.07 | 830.44 | 830.07 | 830.44 | 0 |
| 2025-08-13 01:50:00+00:00 | 829.90 | 830.05 | 829.90 | 830.05 | 2620416 |
| 2025-08-13 01:55:00+00:00 | 830.41 | 830.42 | 830.39 | 830.42 | 2840576 |
| 2025-08-13 02:00:00+00:00 | 830.24 | 830.55 | 830.24 | 830.40 | 0 |
| 2025-08-13 02:05:00+00:00 | 830.12 | 830.21 | 830.07 | 830.21 | 0 |
| 2025-08-13 02:10:00+00:00 | 829.18 | 829.70 | 829.18 | 829.70 | 0 |
| 2025-08-13 02:15:00+00:00 | 829.47 | 829.47 | 829.14 | 829.14 | 1542656 |
| 2025-08-13 02:20:00+00:00 | 830.20 | 830.30 | 830.20 | 830.30 | 2320128 |
| 2025-08-13 02:25:00+00:00 | 830.83 | 830.83 | 830.06 | 830.06 | 0 |
| 2025-08-13 02:30:00+00:00 | 832.38 | 832.38 | 831.83 | 831.83 | 2445824 |
| 2025-08-13 02:35:00+00:00 | 832.29 | 832.29 | 832.15 | 832.16 | 4482048 |
| 2025-08-13 02:40:00+00:00 | 834.52 | 834.52 | 832.91 | 832.91 | 3554816 |
| 2025-08-13 02:45:00+00:00 | 835.63 | 835.63 | 834.58 | 834.58 | 0 |
| 2025-08-13 02:50:00+00:00 | 836.62 | 836.97 | 835.70 | 835.70 | 1045760 |
| 2025-08-13 02:55:00+00:00 | 835.71 | 835.98 | 835.60 | 835.98 | 7561472 |
| 2025-08-13 03:00:00+00:00 | 836.86 | 836.86 | 836.25 | 836.25 | 7394560 |
| 2025-08-13 03:05:00+00:00 | 835.95 | 836.91 | 835.95 | 836.91 | 0 |
| 2025-08-13 03:10:00+00:00 | 834.95 | 835.41 | 834.81 | 835.41 | 0 |
| 2025-08-13 03:15:00+00:00 | 835.74 | 835.74 | 834.98 | 834.98 | 1330944 |
| 2025-08-13 03:20:00+00:00 | 835.75 | 835.75 | 835.69 | 835.69 | 96512 |
| 2025-08-13 03:25:00+00:00 | 837.07 | 837.12 | 835.92 | 835.92 | 3601408 |
| 2025-08-13 03:30:00+00:00 | 837.87 | 837.87 | 836.90 | 836.91 | 2678016 |
| 2025-08-13 03:35:00+00:00 | 838.95 | 838.95 | 837.92 | 837.93 | 3827968 |
| 2025-08-13 03:40:00+00:00 | 839.94 | 839.94 | 839.70 | 839.79 | 8992512 |
| 2025-08-13 03:45:00+00:00 | 837.64 | 839.85 | 837.64 | 839.85 | 0 |
| 2025-08-13 03:50:00+00:00 | 837.95 | 838.07 | 837.57 | 837.57 | 1471232 |
| 2025-08-13 03:55:00+00:00 | 837.04 | 837.50 | 837.04 | 837.40 | 3570432 |
| 2025-08-13 04:00:00+00:00 | 837.08 | 837.08 | 836.55 | 836.55 | 0 |
| 2025-08-13 04:05:00+00:00 | 837.50 | 837.50 | 837.12 | 837.12 | 3053056 |
| 2025-08-13 04:10:00+00:00 | 837.50 | 837.84 | 837.50 | 837.84 | 5935104 |
| 2025-08-13 04:15:00+00:00 | 837.90 | 837.90 | 837.59 | 837.59 | 1984768 |
| 2025-08-13 04:20:00+00:00 | 838.33 | 838.38 | 837.90 | 837.90 | 0 |
| 2025-08-13 04:25:00+00:00 | 837.68 | 837.93 | 837.68 | 837.93 | 239360 |
| 2025-08-13 04:30:00+00:00 | 838.00 | 838.00 | 838.00 | 838.00 | 0 |
| 2025-08-13 04:35:00+00:00 | 838.48 | 838.60 | 838.48 | 838.55 | 690944 |
| 2025-08-13 04:40:00+00:00 | 837.99 | 838.38 | 837.87 | 838.38 | 371968 |
| 2025-08-13 04:45:00+00:00 | 838.13 | 838.61 | 838.05 | 838.05 | 160000 |
| 2025-08-13 04:50:00+00:00 | 838.05 | 838.17 | 838.00 | 838.14 | 783360 |
| 2025-08-13 04:55:00+00:00 | 838.04 | 838.15 | 838.04 | 838.14 | 0 |
| 2025-08-13 05:00:00+00:00 | 837.17 | 837.27 | 837.17 | 837.27 | 0 |
| 2025-08-13 05:05:00+00:00 | 837.05 | 837.05 | 836.70 | 836.93 | 0 |
| 2025-08-13 05:10:00+00:00 | 838.48 | 838.48 | 837.62 | 837.62 | 0 |
| 2025-08-13 05:15:00+00:00 | 837.32 | 838.37 | 837.32 | 838.37 | 9957888 |
| 2025-08-13 05:20:00+00:00 | 837.83 | 837.86 | 837.60 | 837.60 | 0 |
| 2025-08-13 05:25:00+00:00 | 838.39 | 838.39 | 837.30 | 837.30 | 2689792 |
| 2025-08-13 05:30:00+00:00 | 836.81 | 838.50 | 836.81 | 838.50 | 0 |
| 2025-08-13 05:35:00+00:00 | 837.23 | 837.23 | 836.83 | 836.86 | 747776 |
| 2025-08-13 05:40:00+00:00 | 836.15 | 836.82 | 836.15 | 836.82 | 0 |
| 2025-08-13 05:45:00+00:00 | 836.19 | 836.47 | 836.19 | 836.29 | 1134336 |
| 2025-08-13 05:50:00+00:00 | 835.80 | 836.18 | 835.77 | 836.18 | 0 |
| 2025-08-13 05:55:00+00:00 | 835.69 | 835.69 | 835.43 | 835.43 | 0 |
| 2025-08-13 06:00:00+00:00 | 835.91 | 836.12 | 835.66 | 835.66 | 728576 |
| 2025-08-13 06:05:00+00:00 | 835.72 | 835.80 | 835.66 | 835.66 | 4123392 |
| 2025-08-13 06:10:00+00:00 | 836.08 | 836.08 | 836.07 | 836.07 | 1864448 |
| 2025-08-13 06:15:00+00:00 | 835.54 | 836.47 | 835.54 | 836.47 | 0 |
| 2025-08-13 06:20:00+00:00 | 835.79 | 835.95 | 835.45 | 835.45 | 0 |
| 2025-08-13 06:25:00+00:00 | 835.21 | 835.25 | 835.21 | 835.21 | 0 |
| 2025-08-13 06:30:00+00:00 | 834.83 | 835.17 | 834.83 | 835.17 | 7902720 |
| 2025-08-13 06:35:00+00:00 | 834.70 | 834.84 | 834.70 | 834.84 | 4404224 |
| 2025-08-13 06:40:00+00:00 | 834.73 | 834.73 | 834.51 | 834.51 | 5767424 |
| 2025-08-13 06:45:00+00:00 | 833.98 | 834.03 | 833.96 | 833.96 | 6108928 |
| 2025-08-13 06:50:00+00:00 | 834.66 | 834.69 | 833.97 | 833.97 | 12231424 |
| 2025-08-13 06:55:00+00:00 | 833.82 | 834.58 | 833.68 | 834.58 | 9770496 |
| 2025-08-13 07:00:00+00:00 | 840.50 | 840.50 | 834.46 | 834.46 | 27116032 |
| 2025-08-13 07:05:00+00:00 | 845.17 | 845.17 | 840.84 | 840.84 | 32934912 |
| 2025-08-13 07:10:00+00:00 | 848.57 | 848.57 | 846.22 | 846.22 | 45257728 |
| 2025-08-13 07:15:00+00:00 | 848.25 | 850.37 | 848.25 | 848.87 | 57169408 |
| 2025-08-13 07:20:00+00:00 | 848.60 | 848.60 | 848.28 | 848.41 | 20975872 |
| 2025-08-13 07:25:00+00:00 | 847.97 | 848.13 | 847.65 | 847.71 | 11627008 |
| 2025-08-13 07:30:00+00:00 | 848.11 | 848.11 | 847.68 | 848.02 | 13582592 |
| 2025-08-13 07:35:00+00:00 | 848.59 | 848.59 | 848.09 | 848.09 | 20362496 |
| 2025-08-13 07:40:00+00:00 | 849.30 | 849.36 | 848.96 | 848.96 | 23558400 |
| 2025-08-13 07:45:00+00:00 | 848.11 | 849.16 | 848.11 | 849.16 | 0 |
| 2025-08-13 07:50:00+00:00 | 846.20 | 848.26 | 846.10 | 848.26 | 484096 |
| 2025-08-13 07:55:00+00:00 | 846.59 | 846.63 | 846.07 | 846.07 | 13338880 |
| 2025-08-13 08:00:00+00:00 | 846.30 | 846.35 | 846.30 | 846.35 | 2034688 |
| 2025-08-13 08:05:00+00:00 | 845.57 | 845.60 | 845.30 | 845.60 | 1879040 |
| 2025-08-13 08:10:00+00:00 | 845.49 | 845.70 | 845.49 | 845.54 | 2391552 |
| 2025-08-13 08:15:00+00:00 | 847.37 | 847.37 | 845.83 | 845.83 | 0 |
| 2025-08-13 08:20:00+00:00 | 847.84 | 847.84 | 847.45 | 847.56 | 0 |
| 2025-08-13 08:25:00+00:00 | 847.56 | 847.77 | 847.56 | 847.73 | 9442048 |
| 2025-08-13 08:30:00+00:00 | 847.57 | 847.57 | 847.56 | 847.56 | 4024320 |
| 2025-08-13 08:35:00+00:00 | 848.58 | 848.58 | 847.67 | 847.70 | 11423744 |
| 2025-08-13 08:40:00+00:00 | 848.91 | 848.98 | 848.88 | 848.88 | 2470656 |
| 2025-08-13 08:45:00+00:00 | 848.35 | 849.15 | 848.35 | 849.15 | 4252672 |
| 2025-08-13 08:50:00+00:00 | 848.93 | 848.93 | 848.26 | 848.26 | 5077760 |
| 2025-08-13 08:55:00+00:00 | 850.68 | 850.68 | 849.13 | 849.16 | 12837376 |
| 2025-08-13 09:00:00+00:00 | 851.72 | 851.72 | 851.23 | 851.23 | 3489536 |
| 2025-08-13 09:05:00+00:00 | 852.57 | 852.57 | 852.41 | 852.41 | 8024832 |
| 2025-08-13 09:10:00+00:00 | 853.74 | 853.74 | 852.73 | 852.73 | 2764288 |
| 2025-08-13 09:15:00+00:00 | 853.98 | 853.98 | 853.66 | 853.66 | 7012864 |
| 2025-08-13 09:20:00+00:00 | 855.26 | 855.26 | 854.13 | 854.13 | 17315328 |
| 2025-08-13 09:25:00+00:00 | 854.24 | 855.33 | 854.24 | 855.33 | 6304256 |
| 2025-08-13 09:30:00+00:00 | 856.50 | 856.50 | 855.62 | 855.62 | 8329472 |
| 2025-08-13 09:35:00+00:00 | 857.62 | 857.62 | 856.66 | 856.66 | 7254016 |
| 2025-08-13 09:40:00+00:00 | 854.86 | 857.48 | 854.86 | 857.48 | 10527744 |
| 2025-08-13 09:45:00+00:00 | 852.70 | 854.76 | 852.48 | 854.76 | 19905024 |
| 2025-08-13 09:50:00+00:00 | 852.58 | 852.61 | 852.58 | 852.61 | 8770304 |
| 2025-08-13 09:55:00+00:00 | 854.24 | 854.24 | 853.65 | 853.65 | 4671232 |
| 2025-08-13 10:00:00+00:00 | 851.78 | 853.92 | 851.78 | 853.92 | 9088256 |
| 2025-08-13 10:05:00+00:00 | 851.75 | 851.84 | 851.63 | 851.63 | 7491328 |
| 2025-08-13 10:10:00+00:00 | 851.23 | 851.25 | 851.08 | 851.08 | 0 |
| 2025-08-13 10:15:00+00:00 | 851.36 | 851.36 | 851.20 | 851.20 | 13311744 |
| 2025-08-13 10:20:00+00:00 | 850.78 | 851.45 | 850.78 | 851.45 | 346624 |
| 2025-08-13 10:25:00+00:00 | 849.92 | 850.29 | 849.92 | 850.29 | 751360 |
| 2025-08-13 10:30:00+00:00 | 850.28 | 850.40 | 850.28 | 850.40 | 0 |
| 2025-08-13 10:35:00+00:00 | 852.63 | 852.64 | 850.57 | 850.63 | 12901888 |
| 2025-08-13 10:40:00+00:00 | 854.10 | 854.10 | 853.78 | 853.83 | 9072384 |
| 2025-08-13 10:45:00+00:00 | 854.68 | 855.46 | 854.11 | 854.11 | 6908928 |
| 2025-08-13 10:50:00+00:00 | 854.22 | 854.61 | 854.22 | 854.61 | 2296064 |
| 2025-08-13 10:55:00+00:00 | 853.82 | 854.07 | 853.82 | 854.07 | 6001920 |
| 2025-08-13 11:00:00+00:00 | 852.77 | 853.77 | 852.77 | 853.77 | 0 |
| 2025-08-13 11:05:00+00:00 | 852.91 | 852.92 | 852.81 | 852.81 | 1591040 |
| 2025-08-13 11:10:00+00:00 | 853.36 | 853.36 | 853.31 | 853.36 | 3921920 |
| 2025-08-13 11:15:00+00:00 | 852.86 | 853.39 | 852.86 | 853.39 | 0 |
| 2025-08-13 11:20:00+00:00 | 851.80 | 852.08 | 851.71 | 852.02 | 2500864 |
| 2025-08-13 11:25:00+00:00 | 852.46 | 852.46 | 852.07 | 852.13 | 0 |
| 2025-08-13 11:30:00+00:00 | 852.55 | 852.55 | 852.26 | 852.26 | 831488 |
| 2025-08-13 11:35:00+00:00 | 852.47 | 852.68 | 852.47 | 852.59 | 3599104 |
| 2025-08-13 11:40:00+00:00 | 852.24 | 852.24 | 851.75 | 851.75 | 0 |
| 2025-08-13 11:45:00+00:00 | 853.88 | 853.88 | 852.31 | 852.31 | 7206400 |
| 2025-08-13 11:50:00+00:00 | 853.80 | 853.83 | 853.80 | 853.82 | 6420992 |
| 2025-08-13 11:55:00+00:00 | 854.58 | 854.58 | 853.89 | 853.89 | 1905408 |
| 2025-08-13 12:00:00+00:00 | 854.75 | 854.77 | 854.50 | 854.50 | 0 |
| 2025-08-13 12:05:00+00:00 | 856.03 | 856.34 | 856.03 | 856.10 | 4731392 |
| 2025-08-13 12:10:00+00:00 | 853.20 | 855.24 | 853.20 | 855.24 | 0 |
| 2025-08-13 12:15:00+00:00 | 853.52 | 853.52 | 853.24 | 853.24 | 6492160 |
| 2025-08-13 12:20:00+00:00 | 854.02 | 854.04 | 853.52 | 853.52 | 2215424 |
| 2025-08-13 12:25:00+00:00 | 853.59 | 854.14 | 853.59 | 854.14 | 0 |
| 2025-08-13 12:30:00+00:00 | 853.50 | 853.56 | 853.23 | 853.56 | 1551104 |
| 2025-08-13 12:35:00+00:00 | 853.44 | 854.07 | 853.44 | 854.07 | 0 |
| 2025-08-13 12:40:00+00:00 | 853.50 | 853.50 | 853.24 | 853.30 | 0 |
| 2025-08-13 12:45:00+00:00 | 852.93 | 853.72 | 852.93 | 853.51 | 0 |
| 2025-08-13 12:50:00+00:00 | 852.43 | 853.01 | 852.43 | 853.01 | 0 |
| 2025-08-13 12:55:00+00:00 | 852.02 | 852.02 | 851.67 | 851.67 | 0 |
| 2025-08-13 13:00:00+00:00 | 852.70 | 852.70 | 851.73 | 851.73 | 0 |
| 2025-08-13 13:05:00+00:00 | 854.31 | 854.31 | 853.05 | 853.05 | 1893120 |
| 2025-08-13 13:10:00+00:00 | 854.84 | 855.10 | 854.74 | 855.09 | 131840 |
| 2025-08-13 13:15:00+00:00 | 856.42 | 856.42 | 855.11 | 855.11 | 3995648 |
| 2025-08-13 13:20:00+00:00 | 855.94 | 856.30 | 855.93 | 856.30 | 0 |
| 2025-08-13 13:25:00+00:00 | 856.52 | 856.52 | 855.63 | 855.63 | 808960 |
| 2025-08-13 13:30:00+00:00 | 856.61 | 856.61 | 856.55 | 856.57 | 0 |
| 2025-08-13 13:35:00+00:00 | 857.40 | 857.48 | 856.39 | 856.39 | 0 |
| 2025-08-13 13:40:00+00:00 | 851.22 | 855.65 | 851.22 | 855.65 | 1330176 |
| 2025-08-13 13:45:00+00:00 | 852.19 | 852.31 | 851.05 | 852.31 | 1374976 |
| 2025-08-13 13:50:00+00:00 | 853.37 | 853.62 | 852.39 | 852.39 | 8475904 |
| 2025-08-13 13:55:00+00:00 | 851.74 | 853.30 | 851.53 | 853.30 | 15002624 |
| 2025-08-13 14:00:00+00:00 | 852.05 | 852.46 | 851.73 | 851.73 | 4175360 |
| 2025-08-13 14:05:00+00:00 | 852.11 | 852.13 | 852.01 | 852.01 | 220416 |
| 2025-08-13 14:10:00+00:00 | 851.92 | 852.21 | 851.92 | 852.21 | 8774400 |
| 2025-08-13 14:15:00+00:00 | 848.21 | 851.71 | 848.21 | 851.71 | 12181248 |
| 2025-08-13 14:20:00+00:00 | 850.72 | 850.86 | 849.10 | 849.10 | 6577920 |
| 2025-08-13 14:25:00+00:00 | 850.31 | 850.31 | 849.70 | 849.70 | 8920064 |
| 2025-08-13 14:30:00+00:00 | 850.35 | 850.45 | 850.35 | 850.45 | 0 |
| 2025-08-13 14:35:00+00:00 | 849.51 | 850.07 | 849.51 | 850.03 | 0 |
| 2025-08-13 14:40:00+00:00 | 849.78 | 849.78 | 848.84 | 848.84 | 0 |
| 2025-08-13 14:45:00+00:00 | 849.40 | 850.86 | 849.40 | 849.89 | 0 |
| 2025-08-13 14:50:00+00:00 | 849.38 | 849.49 | 849.38 | 849.41 | 4654592 |
| 2025-08-13 14:55:00+00:00 | 847.87 | 847.87 | 847.45 | 847.45 | 5138176 |
| 2025-08-13 15:00:00+00:00 | 847.52 | 847.52 | 846.96 | 846.96 | 0 |
| 2025-08-13 15:05:00+00:00 | 846.78 | 847.42 | 846.78 | 847.42 | 0 |
| 2025-08-13 15:10:00+00:00 | 846.05 | 846.05 | 845.59 | 845.59 | 7649024 |
| 2025-08-13 15:15:00+00:00 | 844.72 | 846.40 | 844.72 | 846.17 | 3016448 |
| 2025-08-13 15:20:00+00:00 | 843.16 | 844.58 | 843.16 | 844.58 | 7680256 |
| 2025-08-13 15:25:00+00:00 | 842.47 | 842.73 | 842.47 | 842.73 | 13331200 |
| 2025-08-13 15:30:00+00:00 | 839.96 | 842.02 | 839.96 | 842.02 | 10325760 |
| 2025-08-13 15:35:00+00:00 | 841.00 | 841.00 | 840.30 | 840.41 | 7011584 |
| 2025-08-13 15:40:00+00:00 | 842.98 | 842.98 | 842.17 | 842.17 | 1939968 |
| 2025-08-13 15:45:00+00:00 | 842.89 | 843.49 | 842.89 | 843.04 | 494848 |
| 2025-08-13 15:50:00+00:00 | 841.97 | 842.70 | 841.97 | 842.70 | 6053632 |
| 2025-08-13 15:55:00+00:00 | 841.51 | 841.51 | 841.35 | 841.45 | 0 |
| 2025-08-13 16:00:00+00:00 | 841.91 | 841.91 | 841.59 | 841.69 | 0 |
| 2025-08-13 16:05:00+00:00 | 843.53 | 843.53 | 842.20 | 842.20 | 0 |
| 2025-08-13 16:10:00+00:00 | 843.89 | 843.94 | 843.84 | 843.90 | 0 |
| 2025-08-13 16:15:00+00:00 | 845.10 | 845.10 | 844.17 | 844.17 | 839680 |
| 2025-08-13 16:20:00+00:00 | 846.56 | 846.56 | 845.20 | 845.20 | 0 |
| 2025-08-13 16:25:00+00:00 | 847.74 | 847.74 | 846.96 | 847.06 | 0 |
| 2025-08-13 16:30:00+00:00 | 847.44 | 848.15 | 847.44 | 847.71 | 66560 |
| 2025-08-13 16:35:00+00:00 | 847.28 | 847.49 | 847.28 | 847.49 | 0 |
| 2025-08-13 16:40:00+00:00 | 845.14 | 846.28 | 845.07 | 846.28 | 0 |
| 2025-08-13 16:45:00+00:00 | 844.21 | 844.21 | 844.12 | 844.12 | 74240 |
| 2025-08-13 16:50:00+00:00 | 843.52 | 844.23 | 843.47 | 844.23 | 0 |
| 2025-08-13 16:55:00+00:00 | 843.93 | 843.93 | 843.70 | 843.70 | 0 |
| 2025-08-13 17:00:00+00:00 | 843.71 | 843.91 | 843.71 | 843.91 | 0 |
| 2025-08-13 17:05:00+00:00 | 843.80 | 843.82 | 843.71 | 843.82 | 0 |
| 2025-08-13 17:10:00+00:00 | 844.37 | 844.47 | 844.03 | 844.03 | 0 |
| 2025-08-13 17:15:00+00:00 | 844.90 | 844.90 | 844.12 | 844.38 | 0 |
| 2025-08-13 17:20:00+00:00 | 844.84 | 844.93 | 844.84 | 844.89 | 0 |
| 2025-08-13 17:25:00+00:00 | 845.06 | 845.06 | 844.70 | 844.74 | 712704 |
| 2025-08-13 17:30:00+00:00 | 845.25 | 845.46 | 845.10 | 845.10 | 0 |
| 2025-08-13 17:35:00+00:00 | 843.76 | 844.91 | 843.76 | 844.91 | 0 |
| 2025-08-13 17:40:00+00:00 | 843.87 | 843.87 | 843.59 | 843.59 | 0 |
| 2025-08-13 17:45:00+00:00 | 843.81 | 844.03 | 843.81 | 843.95 | 0 |
| 2025-08-13 17:50:00+00:00 | 842.95 | 843.80 | 842.93 | 843.80 | 0 |
| 2025-08-13 17:55:00+00:00 | 843.83 | 843.83 | 843.66 | 843.66 | 14016768 |
| 2025-08-13 18:00:00+00:00 | 844.23 | 844.23 | 843.80 | 843.80 | 0 |
| 2025-08-13 18:05:00+00:00 | 843.36 | 844.24 | 843.36 | 844.24 | 659712 |
| 2025-08-13 18:10:00+00:00 | 842.83 | 842.96 | 842.79 | 842.96 | 966912 |
| 2025-08-13 18:15:00+00:00 | 842.98 | 843.46 | 842.98 | 843.07 | 0 |
| 2025-08-13 18:20:00+00:00 | 842.04 | 842.92 | 842.04 | 842.92 | 0 |
| 2025-08-13 18:25:00+00:00 | 840.67 | 841.38 | 840.62 | 841.38 | 136704 |
| 2025-08-13 18:30:00+00:00 | 841.14 | 841.14 | 840.66 | 840.66 | 0 |
| 2025-08-13 18:35:00+00:00 | 840.68 | 841.26 | 840.68 | 841.11 | 728576 |
| 2025-08-13 18:40:00+00:00 | 839.46 | 839.70 | 839.34 | 839.68 | 0 |
| 2025-08-13 18:45:00+00:00 | 839.70 | 839.70 | 839.26 | 839.36 | 2443776 |
| 2025-08-13 18:50:00+00:00 | 839.35 | 839.43 | 839.35 | 839.43 | 131840 |
| 2025-08-13 18:55:00+00:00 | 839.81 | 839.87 | 839.50 | 839.50 | 0 |
| 2025-08-13 19:00:00+00:00 | 840.37 | 840.37 | 839.78 | 839.78 | 0 |
| 2025-08-13 19:05:00+00:00 | 841.04 | 841.04 | 840.35 | 840.45 | 2876672 |
| 2025-08-13 19:10:00+00:00 | 841.83 | 841.86 | 841.75 | 841.76 | 6832896 |
| 2025-08-13 19:15:00+00:00 | 842.12 | 842.12 | 841.83 | 841.85 | 0 |
| 2025-08-13 19:20:00+00:00 | 842.81 | 842.81 | 842.14 | 842.14 | 1879808 |
| 2025-08-13 19:25:00+00:00 | 843.74 | 843.74 | 843.16 | 843.16 | 3916544 |
| 2025-08-13 19:30:00+00:00 | 844.05 | 844.21 | 843.72 | 843.72 | 1709824 |
| 2025-08-13 19:35:00+00:00 | 843.85 | 843.85 | 843.75 | 843.77 | 0 |
| 2025-08-13 19:40:00+00:00 | 843.92 | 843.95 | 843.81 | 843.81 | 0 |
| 2025-08-13 19:45:00+00:00 | 844.23 | 844.23 | 844.06 | 844.09 | 0 |
| 2025-08-13 19:50:00+00:00 | 844.30 | 844.30 | 844.23 | 844.25 | 0 |
| 2025-08-13 19:55:00+00:00 | 844.73 | 844.73 | 844.34 | 844.34 | 4694272 |
| 2025-08-13 20:00:00+00:00 | 844.47 | 844.86 | 844.47 | 844.79 | 0 |
| 2025-08-13 20:05:00+00:00 | 843.84 | 844.44 | 843.84 | 844.44 | 0 |
| 2025-08-13 20:10:00+00:00 | 843.74 | 843.89 | 843.74 | 843.79 | 3490560 |
| 2025-08-13 20:15:00+00:00 | 843.57 | 843.85 | 843.57 | 843.85 | 0 |
| 2025-08-13 20:20:00+00:00 | 843.60 | 843.67 | 843.55 | 843.55 | 0 |
| 2025-08-13 20:25:00+00:00 | 842.73 | 843.02 | 842.62 | 843.02 | 0 |
| 2025-08-13 20:30:00+00:00 | 843.42 | 843.42 | 842.75 | 842.75 | 0 |
| 2025-08-13 20:35:00+00:00 | 843.08 | 843.74 | 843.00 | 843.49 | 3897600 |
| 2025-08-13 20:40:00+00:00 | 842.25 | 842.34 | 842.21 | 842.21 | 3627264 |
| 2025-08-13 20:45:00+00:00 | 841.66 | 842.24 | 841.66 | 842.24 | 0 |
| 2025-08-13 20:50:00+00:00 | 841.83 | 842.05 | 841.83 | 842.05 | 848384 |
| 2025-08-13 20:55:00+00:00 | 841.57 | 841.76 | 841.57 | 841.76 | 16219136 |
| 2025-08-13 21:00:00+00:00 | 841.27 | 841.51 | 841.27 | 841.51 | 0 |
| 2025-08-13 21:05:00+00:00 | 841.33 | 841.38 | 841.30 | 841.30 | 0 |
| 2025-08-13 21:10:00+00:00 | 843.03 | 843.13 | 842.78 | 842.78 | 1632000 |
| 2025-08-13 21:15:00+00:00 | 843.72 | 843.72 | 842.99 | 843.03 | 0 |
| 2025-08-13 21:20:00+00:00 | 843.86 | 843.92 | 843.84 | 843.88 | 2001664 |
| 2025-08-13 21:25:00+00:00 | 843.47 | 843.59 | 843.47 | 843.59 | 0 |
| 2025-08-13 21:30:00+00:00 | 844.03 | 844.03 | 843.23 | 843.48 | 189952 |
| 2025-08-13 21:35:00+00:00 | 844.31 | 844.34 | 844.05 | 844.05 | 0 |
| 2025-08-13 21:40:00+00:00 | 844.36 | 844.42 | 844.33 | 844.33 | 0 |
| 2025-08-13 21:45:00+00:00 | 843.34 | 844.13 | 843.29 | 844.13 | 10142208 |
| 2025-08-13 21:50:00+00:00 | 842.52 | 843.18 | 842.48 | 843.18 | 0 |
| 2025-08-13 21:55:00+00:00 | 843.78 | 843.78 | 843.32 | 843.32 | 1170432 |
| 2025-08-13 22:00:00+00:00 | 843.81 | 843.95 | 843.74 | 843.95 | 0 |
| 2025-08-13 22:05:00+00:00 | 844.47 | 844.47 | 843.92 | 843.92 | 0 |
| 2025-08-13 22:10:00+00:00 | 845.68 | 845.70 | 845.17 | 845.17 | 1563136 |
| 2025-08-13 22:15:00+00:00 | 845.30 | 845.66 | 845.30 | 845.66 | 7847680 |
| 2025-08-13 22:20:00+00:00 | 846.11 | 846.11 | 845.36 | 845.36 | 10806016 |
| 2025-08-13 22:25:00+00:00 | 845.42 | 845.48 | 845.42 | 845.48 | 0 |
| 2025-08-13 22:30:00+00:00 | 846.02 | 846.02 | 845.45 | 845.45 | 1682944 |
| 2025-08-13 22:35:00+00:00 | 846.40 | 846.47 | 846.05 | 846.05 | 1423104 |
| 2025-08-13 22:40:00+00:00 | 847.65 | 847.75 | 846.64 | 846.64 | 7527680 |
| 2025-08-13 22:45:00+00:00 | 847.92 | 847.92 | 847.75 | 847.75 | 2100480 |
| 2025-08-13 22:50:00+00:00 | 848.81 | 848.85 | 848.61 | 848.61 | 3212800 |
| 2025-08-13 22:55:00+00:00 | 847.29 | 849.01 | 847.29 | 849.01 | 521728 |
| 2025-08-13 23:00:00+00:00 | 847.74 | 847.74 | 846.85 | 847.38 | 4898816 |
| 2025-08-13 23:05:00+00:00 | 848.69 | 848.69 | 847.77 | 847.77 | 0 |
| 2025-08-13 23:10:00+00:00 | 848.43 | 849.07 | 848.43 | 849.07 | 7700480 |
| 2025-08-13 23:15:00+00:00 | 848.09 | 848.09 | 847.94 | 847.94 | 0 |
| 2025-08-13 23:20:00+00:00 | 848.45 | 848.45 | 848.08 | 848.08 | 1669632 |
| 2025-08-13 23:25:00+00:00 | 848.13 | 848.45 | 848.09 | 848.45 | 2403840 |
| 2025-08-13 23:30:00+00:00 | 848.89 | 848.89 | 848.17 | 848.17 | 0 |
| 2025-08-13 23:35:00+00:00 | 849.12 | 849.12 | 848.90 | 848.90 | 4658432 |
| 2025-08-13 23:40:00+00:00 | 849.72 | 849.72 | 849.47 | 849.47 | 3078912 |
| 2025-08-13 23:45:00+00:00 | 849.56 | 849.74 | 849.45 | 849.74 | 0 |
| 2025-08-13 23:50:00+00:00 | 849.38 | 849.39 | 849.27 | 849.27 | 0 |
| 2025-08-13 23:55:00+00:00 | 849.07 | 849.32 | 849.07 | 849.32 | 3105536 |
| 2025-08-14 00:00:00+00:00 | 848.65 | 849.00 | 848.47 | 849.00 | 0 |
| 2025-08-14 00:05:00+00:00 | 848.53 | 848.64 | 848.49 | 848.62 | 1313024 |
| 2025-08-14 00:10:00+00:00 | 848.31 | 848.61 | 848.30 | 848.61 | 309248 |
| 2025-08-14 00:15:00+00:00 | 848.42 | 848.42 | 848.33 | 848.33 | 1210880 |
| 2025-08-14 00:20:00+00:00 | 849.17 | 849.18 | 848.52 | 848.52 | 10513152 |
| 2025-08-14 00:25:00+00:00 | 849.02 | 849.02 | 848.90 | 848.97 | 0 |
| 2025-08-14 00:30:00+00:00 | 850.51 | 850.51 | 849.04 | 849.04 | 0 |
| 2025-08-14 00:35:00+00:00 | 848.55 | 850.46 | 848.17 | 850.46 | 16456960 |
| 2025-08-14 00:40:00+00:00 | 847.83 | 848.71 | 847.83 | 848.71 | 0 |
| 2025-08-14 00:45:00+00:00 | 846.97 | 847.75 | 846.81 | 847.75 | 1021952 |
| 2025-08-14 00:50:00+00:00 | 845.87 | 846.85 | 845.87 | 846.85 | 0 |
| 2025-08-14 00:55:00+00:00 | 845.82 | 845.87 | 845.60 | 845.60 | 16236288 |
| 2025-08-14 01:00:00+00:00 | 845.59 | 845.92 | 845.59 | 845.92 | 0 |
| 2025-08-14 01:05:00+00:00 | 845.07 | 845.51 | 845.07 | 845.51 | 3613184 |
| 2025-08-14 01:10:00+00:00 | 844.89 | 844.90 | 844.78 | 844.78 | 0 |
| 2025-08-14 01:15:00+00:00 | 845.32 | 845.32 | 844.78 | 844.98 | 0 |
| 2025-08-14 01:20:00+00:00 | 847.00 | 847.06 | 845.37 | 845.37 | 15169280 |
| 2025-08-14 01:25:00+00:00 | 848.93 | 848.93 | 847.38 | 847.38 | 219904 |
| 2025-08-14 01:30:00+00:00 | 849.72 | 849.72 | 849.40 | 849.40 | 1608704 |
| 2025-08-14 01:35:00+00:00 | 849.97 | 849.97 | 849.74 | 849.86 | 5969664 |
| 2025-08-14 01:40:00+00:00 | 849.87 | 850.15 | 849.74 | 850.15 | 11402496 |
| 2025-08-14 01:45:00+00:00 | 849.59 | 849.83 | 849.59 | 849.77 | 902144 |
| 2025-08-14 01:50:00+00:00 | 848.88 | 849.59 | 848.88 | 849.59 | 0 |
| 2025-08-14 01:55:00+00:00 | 847.63 | 848.35 | 847.62 | 848.35 | 310016 |
| 2025-08-14 02:00:00+00:00 | 847.50 | 847.50 | 847.04 | 847.04 | 0 |
| 2025-08-14 02:05:00+00:00 | 847.75 | 847.75 | 847.47 | 847.52 | 0 |
| 2025-08-14 02:10:00+00:00 | 848.08 | 848.08 | 847.93 | 847.93 | 1382656 |
| 2025-08-14 02:15:00+00:00 | 848.33 | 848.33 | 848.08 | 848.08 | 0 |
| 2025-08-14 02:20:00+00:00 | 847.90 | 848.38 | 847.83 | 848.38 | 3747840 |
| 2025-08-14 02:25:00+00:00 | 848.43 | 848.44 | 848.18 | 848.19 | 0 |
| 2025-08-14 02:30:00+00:00 | 848.67 | 848.67 | 848.28 | 848.28 | 0 |
| 2025-08-14 02:35:00+00:00 | 849.11 | 849.16 | 848.67 | 848.67 | 508160 |
| 2025-08-14 02:40:00+00:00 | 848.91 | 849.30 | 848.91 | 849.30 | 0 |
| 2025-08-14 02:45:00+00:00 | 849.82 | 849.82 | 849.14 | 849.14 | 5386240 |
| 2025-08-14 02:50:00+00:00 | 850.53 | 850.53 | 849.96 | 849.98 | 1021952 |
| 2025-08-14 02:55:00+00:00 | 851.96 | 851.96 | 851.36 | 851.36 | 0 |
| 2025-08-14 03:00:00+00:00 | 852.37 | 852.46 | 852.37 | 852.45 | 0 |
| 2025-08-14 03:05:00+00:00 | 852.54 | 852.60 | 852.14 | 852.14 | 0 |
| 2025-08-14 03:10:00+00:00 | 852.39 | 852.39 | 852.28 | 852.29 | 5688832 |
| 2025-08-14 03:15:00+00:00 | 854.53 | 854.53 | 852.58 | 852.58 | 20929792 |
| 2025-08-14 03:20:00+00:00 | 855.74 | 855.88 | 854.76 | 854.76 | 1915136 |
| 2025-08-14 03:25:00+00:00 | 855.59 | 855.59 | 855.28 | 855.28 | 8130816 |
| 2025-08-14 03:30:00+00:00 | 855.90 | 856.33 | 855.71 | 855.71 | 3527168 |
| 2025-08-14 03:35:00+00:00 | 855.51 | 855.88 | 855.51 | 855.88 | 0 |
| 2025-08-14 03:40:00+00:00 | 856.05 | 856.05 | 855.34 | 855.39 | 7584512 |
| 2025-08-14 03:45:00+00:00 | 856.23 | 856.31 | 856.01 | 856.01 | 0 |
| 2025-08-14 03:50:00+00:00 | 856.00 | 856.33 | 856.00 | 856.28 | 1314048 |
| 2025-08-14 03:55:00+00:00 | 855.46 | 855.46 | 855.10 | 855.12 | 0 |
| 2025-08-14 04:00:00+00:00 | 855.15 | 855.44 | 855.15 | 855.39 | 0 |
| 2025-08-14 04:05:00+00:00 | 854.67 | 855.09 | 854.55 | 855.09 | 460800 |
| 2025-08-14 04:10:00+00:00 | 854.75 | 854.75 | 854.52 | 854.53 | 0 |
| 2025-08-14 04:15:00+00:00 | 853.96 | 854.55 | 853.72 | 854.55 | 0 |
| 2025-08-14 04:20:00+00:00 | 854.13 | 854.13 | 854.00 | 854.00 | 3224832 |
| 2025-08-14 04:25:00+00:00 | 855.07 | 855.23 | 854.25 | 854.25 | 1981696 |
| 2025-08-14 04:30:00+00:00 | 853.52 | 855.02 | 853.52 | 855.02 | 0 |
| 2025-08-14 04:35:00+00:00 | 854.09 | 854.09 | 853.45 | 853.45 | 0 |
| 2025-08-14 04:40:00+00:00 | 854.67 | 854.74 | 854.50 | 854.57 | 0 |
| 2025-08-14 04:45:00+00:00 | 854.65 | 854.76 | 854.54 | 854.76 | 14488832 |
| 2025-08-14 04:50:00+00:00 | 855.38 | 855.38 | 854.68 | 854.71 | 5543168 |
| 2025-08-14 04:55:00+00:00 | 854.97 | 855.48 | 854.87 | 855.48 | 0 |
| 2025-08-14 05:00:00+00:00 | 855.52 | 855.52 | 854.85 | 854.85 | 299776 |
| 2025-08-14 05:05:00+00:00 | 856.36 | 856.40 | 855.51 | 855.51 | 2056192 |
| 2025-08-14 05:10:00+00:00 | 856.34 | 856.71 | 856.34 | 856.46 | 5821952 |
| 2025-08-14 05:15:00+00:00 | 855.66 | 855.83 | 855.66 | 855.75 | 1998848 |
| 2025-08-14 05:20:00+00:00 | 854.74 | 855.55 | 854.74 | 855.55 | 0 |
| 2025-08-14 05:25:00+00:00 | 854.29 | 854.65 | 854.29 | 854.65 | 0 |
| 2025-08-14 05:30:00+00:00 | 852.84 | 854.16 | 852.84 | 854.16 | 0 |
| 2025-08-14 05:35:00+00:00 | 853.41 | 853.55 | 852.98 | 852.98 | 3617280 |
| 2025-08-14 05:40:00+00:00 | 852.61 | 853.06 | 852.61 | 852.89 | 0 |
| 2025-08-14 05:45:00+00:00 | 851.52 | 851.52 | 851.32 | 851.32 | 14834688 |
| 2025-08-14 05:50:00+00:00 | 850.93 | 851.29 | 850.80 | 851.29 | 0 |
| 2025-08-14 05:55:00+00:00 | 851.95 | 852.02 | 851.38 | 851.38 | 0 |
| 2025-08-14 06:00:00+00:00 | 851.53 | 851.56 | 851.53 | 851.56 | 1423616 |
| 2025-08-14 06:05:00+00:00 | 852.51 | 852.51 | 851.51 | 851.51 | 8786176 |
| 2025-08-14 06:10:00+00:00 | 854.17 | 854.22 | 853.40 | 853.40 | 11812096 |
| 2025-08-14 06:15:00+00:00 | 854.56 | 854.56 | 854.07 | 854.07 | 7524096 |
| 2025-08-14 06:20:00+00:00 | 855.40 | 856.12 | 854.49 | 854.49 | 33703936 |
| 2025-08-14 06:25:00+00:00 | 855.56 | 855.56 | 855.14 | 855.15 | 18593024 |
| 2025-08-14 06:30:00+00:00 | 857.02 | 857.02 | 855.61 | 855.61 | 12091648 |
| 2025-08-14 06:35:00+00:00 | 858.53 | 858.53 | 856.90 | 856.90 | 41371136 |
| 2025-08-14 06:40:00+00:00 | 863.85 | 863.97 | 861.62 | 861.62 | 43826944 |
| 2025-08-14 06:45:00+00:00 | 864.28 | 864.31 | 863.96 | 863.96 | 13236736 |
| 2025-08-14 06:50:00+00:00 | 862.18 | 864.41 | 861.44 | 864.41 | 22069760 |
| 2025-08-14 06:55:00+00:00 | 863.32 | 863.39 | 862.17 | 862.17 | 4585728 |
| 2025-08-14 07:00:00+00:00 | 863.09 | 864.11 | 863.09 | 864.11 | 0 |
| 2025-08-14 07:05:00+00:00 | 861.40 | 862.88 | 861.40 | 862.88 | 0 |
| 2025-08-14 07:10:00+00:00 | 859.24 | 860.41 | 859.24 | 860.41 | 0 |
| 2025-08-14 07:15:00+00:00 | 858.76 | 858.89 | 858.71 | 858.89 | 0 |
| 2025-08-14 07:20:00+00:00 | 857.37 | 857.72 | 857.37 | 857.62 | 0 |
| 2025-08-14 07:25:00+00:00 | 856.97 | 857.38 | 856.86 | 857.38 | 0 |
| 2025-08-14 07:30:00+00:00 | 857.38 | 857.38 | 856.94 | 856.94 | 0 |
| 2025-08-14 07:35:00+00:00 | 857.95 | 858.00 | 857.49 | 857.49 | 0 |
| 2025-08-14 07:40:00+00:00 | 859.40 | 860.29 | 859.40 | 860.29 | 0 |
| 2025-08-14 07:45:00+00:00 | 858.07 | 859.30 | 858.07 | 859.30 | 0 |
| 2025-08-14 07:50:00+00:00 | 857.72 | 857.83 | 857.33 | 857.83 | 0 |
| 2025-08-14 07:55:00+00:00 | 858.92 | 858.92 | 857.97 | 857.97 | 0 |
| 2025-08-14 08:00:00+00:00 | 857.46 | 858.80 | 857.46 | 858.80 | 0 |
| 2025-08-14 08:05:00+00:00 | 857.22 | 857.41 | 857.14 | 857.41 | 2243840 |
| 2025-08-14 08:10:00+00:00 | 858.76 | 858.83 | 857.84 | 857.84 | 6233600 |
| 2025-08-14 08:15:00+00:00 | 859.13 | 859.13 | 858.73 | 858.73 | 0 |
| 2025-08-14 08:20:00+00:00 | 858.80 | 859.13 | 858.80 | 859.13 | 3570176 |
| 2025-08-14 08:25:00+00:00 | 858.31 | 858.49 | 858.18 | 858.41 | 645376 |
| 2025-08-14 08:30:00+00:00 | 858.35 | 858.35 | 857.94 | 858.20 | 0 |
| 2025-08-14 08:35:00+00:00 | 857.99 | 858.24 | 857.99 | 858.24 | 0 |
| 2025-08-14 08:40:00+00:00 | 856.96 | 857.36 | 856.96 | 857.18 | 0 |
| 2025-08-14 08:45:00+00:00 | 856.69 | 856.93 | 856.54 | 856.93 | 0 |
| 2025-08-14 08:50:00+00:00 | 856.98 | 857.13 | 856.85 | 857.13 | 0 |
| 2025-08-14 08:55:00+00:00 | 858.19 | 858.19 | 857.46 | 857.46 | 0 |
| 2025-08-14 09:00:00+00:00 | 858.59 | 858.79 | 858.59 | 858.79 | 0 |
| 2025-08-14 09:05:00+00:00 | 857.17 | 857.97 | 857.17 | 857.86 | 4474368 |
| 2025-08-14 09:10:00+00:00 | 857.95 | 857.95 | 857.30 | 857.30 | 0 |
| 2025-08-14 09:15:00+00:00 | 859.09 | 859.20 | 858.99 | 859.20 | 15379968 |
| 2025-08-14 09:20:00+00:00 | 859.94 | 859.94 | 859.17 | 859.17 | 0 |
| 2025-08-14 09:25:00+00:00 | 863.58 | 863.58 | 861.32 | 861.32 | 3240192 |
| 2025-08-14 09:30:00+00:00 | 864.55 | 864.55 | 863.50 | 863.50 | 0 |
| 2025-08-14 09:35:00+00:00 | 865.62 | 865.78 | 864.63 | 864.63 | 7196416 |
| 2025-08-14 09:40:00+00:00 | 867.27 | 867.27 | 866.46 | 866.46 | 0 |
| 2025-08-14 09:45:00+00:00 | 866.49 | 866.65 | 865.38 | 866.65 | 8112384 |
| 2025-08-14 09:50:00+00:00 | 866.83 | 866.83 | 866.41 | 866.41 | 2290432 |
| 2025-08-14 09:55:00+00:00 | 866.85 | 867.42 | 866.85 | 867.37 | 1390080 |
| 2025-08-14 10:00:00+00:00 | 865.24 | 866.82 | 865.24 | 866.82 | 0 |
| 2025-08-14 10:05:00+00:00 | 863.53 | 865.13 | 863.53 | 865.13 | 0 |
| 2025-08-14 10:10:00+00:00 | 861.80 | 863.05 | 861.77 | 863.05 | 0 |
| 2025-08-14 10:15:00+00:00 | 865.29 | 865.29 | 861.84 | 861.84 | 6791680 |
| 2025-08-14 10:20:00+00:00 | 866.25 | 866.25 | 865.44 | 865.44 | 5734144 |
| 2025-08-14 10:25:00+00:00 | 867.87 | 867.87 | 867.05 | 867.07 | 12788992 |
| 2025-08-14 10:30:00+00:00 | 867.33 | 867.77 | 867.27 | 867.77 | 0 |
| 2025-08-14 10:35:00+00:00 | 868.63 | 868.63 | 867.56 | 867.56 | 16133888 |
| 2025-08-14 10:40:00+00:00 | 865.66 | 868.01 | 865.66 | 868.01 | 2539264 |
| 2025-08-14 10:45:00+00:00 | 863.59 | 864.96 | 863.59 | 864.96 | 4619264 |
| 2025-08-14 10:50:00+00:00 | 861.52 | 863.45 | 861.37 | 863.45 | 9861632 |
| 2025-08-14 10:55:00+00:00 | 858.52 | 859.56 | 858.52 | 859.56 | 11563264 |
| 2025-08-14 11:00:00+00:00 | 861.65 | 861.65 | 859.74 | 859.74 | 16547840 |
| 2025-08-14 11:05:00+00:00 | 861.15 | 861.78 | 861.15 | 861.78 | 0 |
| 2025-08-14 11:10:00+00:00 | 862.77 | 862.81 | 860.48 | 860.48 | 7307264 |
| 2025-08-14 11:15:00+00:00 | 862.86 | 862.87 | 862.86 | 862.87 | 0 |
| 2025-08-14 11:20:00+00:00 | 861.93 | 862.97 | 861.89 | 862.97 | 3322880 |
| 2025-08-14 11:25:00+00:00 | 860.35 | 860.86 | 860.35 | 860.84 | 0 |
| 2025-08-14 11:30:00+00:00 | 860.85 | 860.90 | 860.78 | 860.90 | 0 |
| 2025-08-14 11:35:00+00:00 | 860.58 | 861.16 | 860.46 | 860.46 | 3472640 |
| 2025-08-14 11:40:00+00:00 | 860.05 | 860.05 | 859.29 | 859.30 | 22607104 |
| 2025-08-14 11:45:00+00:00 | 859.93 | 860.43 | 859.93 | 860.43 | 0 |
| 2025-08-14 11:50:00+00:00 | 859.96 | 859.96 | 859.90 | 859.93 | 0 |
| 2025-08-14 11:55:00+00:00 | 860.90 | 860.90 | 859.95 | 859.95 | 67328 |
| 2025-08-14 12:00:00+00:00 | 861.18 | 861.94 | 861.18 | 861.94 | 0 |
| 2025-08-14 12:05:00+00:00 | 861.60 | 861.61 | 861.35 | 861.35 | 0 |
| 2025-08-14 12:10:00+00:00 | 863.22 | 863.22 | 862.42 | 862.42 | 0 |
| 2025-08-14 12:15:00+00:00 | 862.41 | 863.62 | 862.41 | 863.22 | 2149376 |
| 2025-08-14 12:20:00+00:00 | 862.58 | 862.58 | 862.39 | 862.47 | 0 |
| 2025-08-14 12:25:00+00:00 | 864.77 | 865.01 | 864.41 | 864.54 | 8828672 |
| 2025-08-14 12:30:00+00:00 | 853.91 | 864.56 | 853.91 | 864.56 | 30188288 |
| 2025-08-14 12:35:00+00:00 | 847.48 | 853.89 | 847.26 | 853.89 | 66167552 |
| 2025-08-14 12:40:00+00:00 | 845.33 | 845.33 | 842.00 | 842.00 | 40413440 |
| 2025-08-14 12:45:00+00:00 | 844.47 | 846.85 | 844.47 | 845.28 | 18686208 |
| 2025-08-14 12:50:00+00:00 | 841.91 | 844.58 | 841.91 | 844.58 | 23489024 |
| 2025-08-14 12:55:00+00:00 | 836.98 | 839.92 | 836.69 | 839.92 | 29017088 |
| 2025-08-14 13:00:00+00:00 | 830.93 | 836.84 | 830.93 | 836.84 | 47376384 |
| 2025-08-14 13:05:00+00:00 | 828.80 | 829.73 | 827.34 | 829.73 | 39540224 |
| 2025-08-14 13:10:00+00:00 | 835.98 | 835.98 | 832.63 | 832.63 | 55730176 |
| 2025-08-14 13:15:00+00:00 | 832.41 | 836.80 | 832.41 | 836.27 | 18834688 |
| 2025-08-14 13:20:00+00:00 | 832.08 | 832.75 | 832.08 | 832.11 | 11309312 |
| 2025-08-14 13:25:00+00:00 | 833.01 | 833.01 | 830.80 | 830.80 | 27867648 |
| 2025-08-14 13:30:00+00:00 | 834.47 | 834.47 | 832.97 | 833.04 | 22211072 |
| 2025-08-14 13:35:00+00:00 | 835.85 | 835.95 | 834.46 | 834.46 | 15083776 |
| 2025-08-14 13:40:00+00:00 | 834.59 | 836.08 | 834.44 | 836.08 | 5825536 |
| 2025-08-14 13:45:00+00:00 | 839.63 | 839.63 | 834.87 | 834.87 | 9200128 |
| 2025-08-14 13:50:00+00:00 | 842.78 | 842.78 | 840.17 | 840.17 | 17782784 |
| 2025-08-14 13:55:00+00:00 | 845.34 | 846.17 | 845.25 | 846.17 | 7120384 |
| 2025-08-14 14:00:00+00:00 | 842.76 | 844.49 | 842.76 | 844.49 | 0 |
| 2025-08-14 14:05:00+00:00 | 842.25 | 842.80 | 842.00 | 842.80 | 7642112 |
| 2025-08-14 14:10:00+00:00 | 841.96 | 842.69 | 841.96 | 842.69 | 9730560 |
| 2025-08-14 14:15:00+00:00 | 844.75 | 844.75 | 841.77 | 841.91 | 0 |
| 2025-08-14 14:20:00+00:00 | 845.83 | 846.14 | 844.92 | 844.92 | 8422144 |
| 2025-08-14 14:25:00+00:00 | 847.33 | 847.33 | 845.72 | 845.75 | 1258752 |
| 2025-08-14 14:30:00+00:00 | 853.31 | 853.31 | 847.66 | 847.66 | 13044224 |
| 2025-08-14 14:35:00+00:00 | 852.70 | 853.15 | 852.33 | 853.15 | 28174080 |
| 2025-08-14 14:40:00+00:00 | 854.60 | 854.60 | 853.50 | 853.50 | 7434752 |
| 2025-08-14 14:45:00+00:00 | 855.52 | 855.52 | 852.99 | 854.18 | 22252032 |
| 2025-08-14 14:50:00+00:00 | 854.57 | 855.73 | 854.57 | 855.73 | 420096 |
| 2025-08-14 14:55:00+00:00 | 852.63 | 853.85 | 852.63 | 853.85 | 0 |
| 2025-08-14 15:00:00+00:00 | 853.57 | 853.57 | 853.45 | 853.47 | 1800192 |
| 2025-08-14 15:05:00+00:00 | 852.36 | 853.41 | 852.18 | 853.37 | 2078720 |
| 2025-08-14 15:10:00+00:00 | 853.89 | 854.52 | 853.89 | 854.52 | 2891008 |
| 2025-08-14 15:15:00+00:00 | 852.22 | 853.70 | 852.22 | 853.70 | 0 |
| 2025-08-14 15:20:00+00:00 | 851.01 | 852.31 | 851.01 | 852.31 | 0 |
| 2025-08-14 15:25:00+00:00 | 847.04 | 849.02 | 847.02 | 849.02 | 0 |
| 2025-08-14 15:30:00+00:00 | 849.15 | 849.15 | 848.08 | 848.08 | 0 |
| 2025-08-14 15:35:00+00:00 | 847.65 | 848.77 | 847.58 | 848.77 | 0 |
| 2025-08-14 15:40:00+00:00 | 847.70 | 847.81 | 846.79 | 846.79 | 0 |
| 2025-08-14 15:45:00+00:00 | 847.56 | 847.58 | 846.81 | 847.58 | 8023296 |
| 2025-08-14 15:50:00+00:00 | 848.20 | 848.28 | 847.72 | 847.72 | 1940224 |
| 2025-08-14 15:55:00+00:00 | 848.79 | 849.23 | 848.29 | 848.29 | 649472 |
| 2025-08-14 16:00:00+00:00 | 847.38 | 847.49 | 847.38 | 847.49 | 0 |
| 2025-08-14 16:05:00+00:00 | 846.76 | 847.55 | 846.76 | 847.55 | 10499328 |
| 2025-08-14 16:10:00+00:00 | 845.17 | 845.71 | 845.17 | 845.71 | 14929664 |
| 2025-08-14 16:15:00+00:00 | 843.77 | 844.89 | 843.27 | 844.89 | 6659840 |
| 2025-08-14 16:20:00+00:00 | 844.08 | 844.70 | 844.08 | 844.70 | 0 |
| 2025-08-14 16:25:00+00:00 | 843.99 | 844.23 | 843.99 | 844.23 | 20100864 |
| 2025-08-14 16:30:00+00:00 | 842.00 | 842.71 | 841.77 | 842.71 | 19718912 |
| 2025-08-14 16:35:00+00:00 | 839.70 | 841.86 | 839.68 | 841.86 | 27675136 |
| 2025-08-14 16:40:00+00:00 | 837.89 | 838.84 | 837.89 | 838.69 | 18965760 |
| 2025-08-14 16:45:00+00:00 | 836.00 | 837.87 | 836.00 | 837.87 | 13152000 |
| 2025-08-14 16:50:00+00:00 | 836.61 | 836.81 | 836.00 | 836.00 | 8278272 |
| 2025-08-14 16:55:00+00:00 | 835.79 | 836.53 | 835.79 | 836.53 | 5597440 |
| 2025-08-14 17:00:00+00:00 | 835.74 | 835.74 | 835.47 | 835.68 | 6335744 |
| 2025-08-14 17:05:00+00:00 | 836.02 | 836.17 | 836.02 | 836.07 | 11639040 |
| 2025-08-14 17:10:00+00:00 | 834.14 | 834.52 | 834.14 | 834.52 | 14618624 |
| 2025-08-14 17:15:00+00:00 | 833.10 | 834.32 | 833.10 | 834.04 | 12733952 |
| 2025-08-14 17:20:00+00:00 | 835.45 | 835.45 | 835.32 | 835.32 | 12865536 |
| 2025-08-14 17:25:00+00:00 | 840.61 | 840.61 | 838.21 | 838.21 | 16147456 |
| 2025-08-14 17:30:00+00:00 | 840.65 | 841.15 | 840.65 | 840.77 | 12870400 |
| 2025-08-14 17:35:00+00:00 | 839.97 | 840.63 | 839.97 | 840.63 | 4674304 |
| 2025-08-14 17:40:00+00:00 | 837.39 | 838.61 | 837.39 | 838.61 | 11886848 |
| 2025-08-14 17:45:00+00:00 | 835.77 | 837.33 | 835.77 | 837.33 | 0 |
| 2025-08-14 17:50:00+00:00 | 834.26 | 835.31 | 834.20 | 835.31 | 3971584 |
| 2025-08-14 17:55:00+00:00 | 833.32 | 833.69 | 833.32 | 833.59 | 20995840 |
| 2025-08-14 18:00:00+00:00 | 833.20 | 833.52 | 833.20 | 833.51 | 4265472 |
| 2025-08-14 18:05:00+00:00 | 834.67 | 834.67 | 833.35 | 833.35 | 1853696 |
| 2025-08-14 18:10:00+00:00 | 833.57 | 834.49 | 833.57 | 834.49 | 4612608 |
| 2025-08-14 18:15:00+00:00 | 831.24 | 833.62 | 831.24 | 833.62 | 7653376 |
| 2025-08-14 18:20:00+00:00 | 831.66 | 831.71 | 831.41 | 831.41 | 7551744 |
| 2025-08-14 18:25:00+00:00 | 834.40 | 834.40 | 831.40 | 831.40 | 18155520 |
| 2025-08-14 18:30:00+00:00 | 835.13 | 835.13 | 834.79 | 834.79 | 4055552 |
| 2025-08-14 18:35:00+00:00 | 836.35 | 836.62 | 836.35 | 836.62 | 5791232 |
| 2025-08-14 18:40:00+00:00 | 839.61 | 839.61 | 838.02 | 838.02 | 9204224 |
| 2025-08-14 18:45:00+00:00 | 839.94 | 840.14 | 839.78 | 839.78 | 7281152 |
| 2025-08-14 18:50:00+00:00 | 840.37 | 840.48 | 840.01 | 840.01 | 3324928 |
| 2025-08-14 18:55:00+00:00 | 840.12 | 840.12 | 840.00 | 840.08 | 1520128 |
| 2025-08-14 19:00:00+00:00 | 838.47 | 839.86 | 838.47 | 839.86 | 610304 |
| 2025-08-14 19:05:00+00:00 | 838.91 | 838.91 | 838.47 | 838.47 | 0 |
| 2025-08-14 19:10:00+00:00 | 839.48 | 839.48 | 839.31 | 839.35 | 8091136 |
| 2025-08-14 19:15:00+00:00 | 839.40 | 839.52 | 839.40 | 839.52 | 591872 |
| 2025-08-14 19:20:00+00:00 | 840.42 | 840.45 | 839.46 | 839.46 | 0 |
| 2025-08-14 19:25:00+00:00 | 841.59 | 841.59 | 841.13 | 841.13 | 5001216 |
| 2025-08-14 19:30:00+00:00 | 841.77 | 841.93 | 841.77 | 841.93 | 16869376 |
| 2025-08-14 19:35:00+00:00 | 841.61 | 841.63 | 841.50 | 841.63 | 4089856 |
| 2025-08-14 19:40:00+00:00 | 841.98 | 842.02 | 841.90 | 842.02 | 2252288 |
| 2025-08-14 19:45:00+00:00 | 843.04 | 843.04 | 842.01 | 842.01 | 7750144 |
| 2025-08-14 19:50:00+00:00 | 842.02 | 842.88 | 842.02 | 842.88 | 4847104 |
| 2025-08-14 19:55:00+00:00 | 839.89 | 841.38 | 839.89 | 841.21 | 4276736 |
| 2025-08-14 20:00:00+00:00 | 838.71 | 839.85 | 838.71 | 839.85 | 969216 |
| 2025-08-14 20:05:00+00:00 | 837.65 | 838.21 | 837.64 | 838.21 | 7275008 |
| 2025-08-14 20:10:00+00:00 | 836.06 | 837.06 | 836.06 | 837.06 | 9844736 |
| 2025-08-14 20:15:00+00:00 | 835.65 | 836.01 | 835.65 | 835.95 | 5259776 |
| 2025-08-14 20:20:00+00:00 | 835.51 | 835.62 | 835.28 | 835.57 | 0 |
| 2025-08-14 20:25:00+00:00 | 836.45 | 836.55 | 836.18 | 836.18 | 0 |
| 2025-08-14 20:30:00+00:00 | 836.01 | 836.30 | 836.01 | 836.30 | 24143360 |
| 2025-08-14 20:35:00+00:00 | 835.20 | 835.95 | 835.18 | 835.95 | 1482240 |
| 2025-08-14 20:40:00+00:00 | 833.91 | 834.35 | 833.91 | 834.35 | 4348416 |
| 2025-08-14 20:45:00+00:00 | 832.96 | 833.85 | 832.96 | 833.85 | 8131584 |
| 2025-08-14 20:50:00+00:00 | 833.91 | 833.92 | 833.15 | 833.15 | 0 |
| 2025-08-14 20:55:00+00:00 | 834.10 | 834.34 | 834.04 | 834.31 | 5374464 |
| 2025-08-14 21:00:00+00:00 | 833.34 | 834.07 | 833.34 | 834.07 | 11071488 |
| 2025-08-14 21:05:00+00:00 | 833.49 | 833.49 | 832.91 | 833.29 | 4437504 |
| 2025-08-14 21:10:00+00:00 | 837.24 | 837.24 | 834.51 | 834.51 | 1825280 |
| 2025-08-14 21:15:00+00:00 | 835.99 | 836.97 | 835.99 | 836.97 | 0 |
| 2025-08-14 21:20:00+00:00 | 835.20 | 835.73 | 835.20 | 835.73 | 8110592 |
| 2025-08-14 21:25:00+00:00 | 830.98 | 834.37 | 830.96 | 834.37 | 31793664 |
| 2025-08-14 21:30:00+00:00 | 828.31 | 830.02 | 828.31 | 829.87 | 12491264 |
| 2025-08-14 21:35:00+00:00 | 827.09 | 828.02 | 826.57 | 828.02 | 7362048 |
| 2025-08-14 21:40:00+00:00 | 826.15 | 827.00 | 826.15 | 827.00 | 5122048 |
| 2025-08-14 21:45:00+00:00 | 827.29 | 827.29 | 826.06 | 826.18 | 1508864 |
| 2025-08-14 21:50:00+00:00 | 829.63 | 830.22 | 828.45 | 828.45 | 3831808 |
| 2025-08-14 21:55:00+00:00 | 830.74 | 830.74 | 829.10 | 829.36 | 12577792 |
| 2025-08-14 22:00:00+00:00 | 828.16 | 830.13 | 828.16 | 830.13 | 224256 |
| 2025-08-14 22:05:00+00:00 | 829.44 | 829.65 | 828.25 | 828.25 | 9486336 |
| 2025-08-14 22:10:00+00:00 | 831.30 | 831.30 | 829.54 | 829.54 | 10178560 |
| 2025-08-14 22:15:00+00:00 | 833.11 | 833.11 | 831.11 | 831.11 | 13031936 |
| 2025-08-14 22:20:00+00:00 | 834.54 | 834.54 | 833.13 | 833.13 | 6429696 |
| 2025-08-14 22:25:00+00:00 | 835.91 | 836.01 | 835.75 | 836.00 | 11848704 |
| 2025-08-14 22:30:00+00:00 | 836.45 | 836.45 | 836.05 | 836.05 | 6308352 |
| 2025-08-14 22:35:00+00:00 | 836.53 | 836.53 | 836.43 | 836.45 | 6379008 |
| 2025-08-14 22:40:00+00:00 | 836.26 | 836.63 | 836.26 | 836.63 | 0 |
| 2025-08-14 22:45:00+00:00 | 836.63 | 836.63 | 836.12 | 836.26 | 393728 |
| 2025-08-14 22:50:00+00:00 | 838.02 | 838.02 | 837.80 | 837.80 | 241664 |
| 2025-08-14 22:55:00+00:00 | 839.68 | 839.68 | 838.96 | 839.24 | 7740416 |
| 2025-08-14 23:00:00+00:00 | 839.46 | 839.80 | 839.46 | 839.80 | 1406464 |
| 2025-08-14 23:05:00+00:00 | 838.93 | 839.45 | 838.93 | 839.45 | 6288896 |
| 2025-08-14 23:10:00+00:00 | 839.05 | 839.05 | 838.79 | 838.79 | 0 |
| 2025-08-14 23:15:00+00:00 | 840.51 | 840.51 | 839.10 | 839.10 | 4454912 |
| 2025-08-14 23:20:00+00:00 | 841.02 | 841.02 | 840.56 | 840.56 | 8031744 |
| 2025-08-14 23:25:00+00:00 | 841.93 | 841.93 | 841.48 | 841.51 | 11645952 |
| 2025-08-14 23:30:00+00:00 | 842.39 | 842.39 | 842.00 | 842.00 | 7359488 |
| 2025-08-14 23:35:00+00:00 | 842.51 | 842.51 | 842.45 | 842.45 | 5222912 |
| 2025-08-14 23:40:00+00:00 | 841.94 | 842.28 | 841.94 | 842.28 | 3358208 |
| 2025-08-14 23:45:00+00:00 | 841.65 | 841.65 | 841.31 | 841.31 | 4347904 |
| 2025-08-14 23:50:00+00:00 | 842.45 | 842.54 | 841.83 | 841.83 | 10335232 |
| 2025-08-14 23:55:00+00:00 | 840.90 | 842.11 | 840.90 | 842.11 | 4165120 |
| 2025-08-15 00:00:00+00:00 | 841.75 | 841.75 | 841.17 | 841.17 | 0 |
| 2025-08-15 00:05:00+00:00 | 841.67 | 841.77 | 841.63 | 841.77 | 2109440 |
| 2025-08-15 00:10:00+00:00 | 842.28 | 842.28 | 841.32 | 841.32 | 10025984 |
| 2025-08-15 00:15:00+00:00 | 842.25 | 843.16 | 842.25 | 842.43 | 13269504 |
| 2025-08-15 00:20:00+00:00 | 840.88 | 842.03 | 840.85 | 842.03 | 3237888 |
| 2025-08-15 00:25:00+00:00 | 839.30 | 840.32 | 839.30 | 840.32 | 0 |
| 2025-08-15 00:30:00+00:00 | 839.20 | 839.24 | 839.14 | 839.14 | 1783296 |
| 2025-08-15 00:35:00+00:00 | 837.57 | 837.95 | 837.15 | 837.95 | 970240 |
| 2025-08-15 00:40:00+00:00 | 839.21 | 839.21 | 838.65 | 838.65 | 0 |
| 2025-08-15 00:45:00+00:00 | 841.19 | 841.19 | 840.33 | 840.38 | 19664384 |
| 2025-08-15 00:50:00+00:00 | 839.91 | 840.61 | 839.91 | 840.61 | 22906368 |
| 2025-08-15 00:55:00+00:00 | 838.92 | 839.18 | 838.92 | 839.18 | 3393536 |
| 2025-08-15 01:00:00+00:00 | 837.23 | 838.93 | 837.23 | 838.93 | 0 |
| 2025-08-15 01:05:00+00:00 | 836.97 | 837.20 | 836.87 | 837.20 | 16810496 |
| 2025-08-15 01:10:00+00:00 | 836.81 | 836.81 | 836.78 | 836.78 | 1013248 |
| 2025-08-15 01:15:00+00:00 | 836.90 | 836.90 | 836.17 | 836.52 | 2032640 |
| 2025-08-15 01:20:00+00:00 | 837.50 | 837.50 | 836.80 | 836.80 | 0 |
| 2025-08-15 01:25:00+00:00 | 840.14 | 840.14 | 838.40 | 838.40 | 12160512 |
| 2025-08-15 01:30:00+00:00 | 841.53 | 841.62 | 840.29 | 840.29 | 11360256 |
| 2025-08-15 01:35:00+00:00 | 842.30 | 842.30 | 841.54 | 841.54 | 20543488 |
| 2025-08-15 01:40:00+00:00 | 843.14 | 843.14 | 843.01 | 843.01 | 13096448 |
| 2025-08-15 01:45:00+00:00 | 843.48 | 843.48 | 843.14 | 843.14 | 17847296 |
| 2025-08-15 01:50:00+00:00 | 843.34 | 843.38 | 843.08 | 843.38 | 15189504 |
| 2025-08-15 01:55:00+00:00 | 844.90 | 844.90 | 844.11 | 844.11 | 14023168 |
| 2025-08-15 02:00:00+00:00 | 844.76 | 844.89 | 844.76 | 844.89 | 13182976 |
| 2025-08-15 02:05:00+00:00 | 844.34 | 844.35 | 843.98 | 844.35 | 13871104 |
| 2025-08-15 02:10:00+00:00 | 845.20 | 845.29 | 845.20 | 845.28 | 11081216 |
| 2025-08-15 02:15:00+00:00 | 844.45 | 845.15 | 844.45 | 845.15 | 17597952 |
| 2025-08-15 02:20:00+00:00 | 844.37 | 844.47 | 844.25 | 844.47 | 3497472 |
| 2025-08-15 02:25:00+00:00 | 844.49 | 844.59 | 844.48 | 844.52 | 12156928 |
| 2025-08-15 02:30:00+00:00 | 844.66 | 844.66 | 844.37 | 844.54 | 5632512 |
| 2025-08-15 02:35:00+00:00 | 844.34 | 844.56 | 844.29 | 844.55 | 0 |
| 2025-08-15 02:40:00+00:00 | 843.73 | 844.17 | 843.69 | 844.17 | 9374208 |
| 2025-08-15 02:45:00+00:00 | 843.89 | 843.89 | 843.72 | 843.72 | 14860800 |
| 2025-08-15 02:50:00+00:00 | 843.80 | 844.15 | 843.80 | 844.15 | 16755200 |
| 2025-08-15 02:55:00+00:00 | 842.74 | 843.27 | 842.74 | 843.27 | 18630656 |
| 2025-08-15 03:00:00+00:00 | 842.01 | 842.72 | 842.01 | 842.72 | 1802752 |
| 2025-08-15 03:05:00+00:00 | 842.52 | 842.52 | 841.85 | 841.85 | 3230720 |
| 2025-08-15 03:10:00+00:00 | 843.30 | 843.39 | 843.30 | 843.39 | 8567296 |
| 2025-08-15 03:15:00+00:00 | 843.37 | 843.37 | 843.31 | 843.31 | 0 |
| 2025-08-15 03:20:00+00:00 | 844.33 | 844.33 | 844.19 | 844.26 | 0 |
| 2025-08-15 03:25:00+00:00 | 847.23 | 847.23 | 844.87 | 844.87 | 9811456 |
| 2025-08-15 03:30:00+00:00 | 847.58 | 847.78 | 847.35 | 847.35 | 0 |
| 2025-08-15 03:35:00+00:00 | 848.29 | 848.29 | 847.64 | 847.64 | 10758144 |
| 2025-08-15 03:40:00+00:00 | 848.05 | 849.27 | 848.05 | 849.27 | 12095488 |
| 2025-08-15 03:45:00+00:00 | 849.16 | 849.16 | 848.36 | 848.36 | 4831232 |
| 2025-08-15 03:50:00+00:00 | 849.20 | 849.20 | 849.16 | 849.17 | 11932672 |
| 2025-08-15 03:55:00+00:00 | 849.14 | 849.26 | 849.14 | 849.25 | 8517120 |
| 2025-08-15 04:00:00+00:00 | 849.14 | 849.14 | 849.12 | 849.14 | 4074496 |
| 2025-08-15 04:05:00+00:00 | 848.83 | 849.14 | 848.58 | 849.14 | 10201600 |
| 2025-08-15 04:10:00+00:00 | 850.65 | 850.65 | 849.58 | 849.58 | 9901568 |
| 2025-08-15 04:15:00+00:00 | 849.77 | 850.53 | 849.77 | 850.53 | 698368 |
| 2025-08-15 04:20:00+00:00 | 850.23 | 850.23 | 849.79 | 849.79 | 13967360 |
| 2025-08-15 04:25:00+00:00 | 850.29 | 850.46 | 850.29 | 850.43 | 9581568 |
| 2025-08-15 04:30:00+00:00 | 850.22 | 850.41 | 850.22 | 850.26 | 0 |
| 2025-08-15 04:35:00+00:00 | 850.83 | 850.90 | 850.30 | 850.30 | 0 |
| 2025-08-15 04:40:00+00:00 | 852.52 | 852.84 | 851.80 | 851.80 | 24648704 |
| 2025-08-15 04:45:00+00:00 | 851.36 | 852.48 | 851.32 | 852.48 | 6788608 |
| 2025-08-15 04:50:00+00:00 | 850.22 | 850.78 | 850.22 | 850.78 | 6132224 |
| 2025-08-15 04:55:00+00:00 | 849.96 | 849.96 | 849.71 | 849.71 | 4315648 |
| 2025-08-15 05:00:00+00:00 | 849.95 | 849.96 | 849.95 | 849.95 | 4956672 |
| 2025-08-15 05:05:00+00:00 | 850.09 | 850.09 | 849.77 | 849.77 | 6156288 |
| 2025-08-15 05:10:00+00:00 | 849.87 | 850.81 | 849.82 | 850.81 | 1357824 |
| 2025-08-15 05:15:00+00:00 | 849.17 | 849.85 | 848.80 | 849.85 | 0 |
| 2025-08-15 05:20:00+00:00 | 849.01 | 849.28 | 849.01 | 849.28 | 4570112 |
| 2025-08-15 05:25:00+00:00 | 849.27 | 849.27 | 848.88 | 848.89 | 3343872 |
| 2025-08-15 05:30:00+00:00 | 849.80 | 849.80 | 849.41 | 849.41 | 8119808 |
| 2025-08-15 05:35:00+00:00 | 848.88 | 849.53 | 848.88 | 849.53 | 0 |
| 2025-08-15 05:40:00+00:00 | 846.78 | 848.10 | 846.78 | 848.10 | 17250816 |
| 2025-08-15 05:45:00+00:00 | 846.43 | 846.78 | 846.43 | 846.78 | 941056 |
| 2025-08-15 05:50:00+00:00 | 847.02 | 847.04 | 846.48 | 846.48 | 0 |
| 2025-08-15 05:55:00+00:00 | 847.22 | 847.22 | 846.67 | 846.72 | 13000192 |
| 2025-08-15 06:00:00+00:00 | 850.81 | 850.81 | 847.33 | 847.33 | 10295808 |
| 2025-08-15 06:05:00+00:00 | 853.21 | 853.21 | 850.95 | 850.95 | 13763072 |
| 2025-08-15 06:10:00+00:00 | 852.67 | 853.28 | 852.67 | 853.28 | 36680704 |
| 2025-08-15 06:15:00+00:00 | 852.18 | 852.64 | 851.81 | 852.64 | 11323392 |
| 2025-08-15 06:20:00+00:00 | 853.22 | 853.49 | 853.12 | 853.12 | 2134528 |
| 2025-08-15 06:25:00+00:00 | 852.31 | 852.60 | 852.31 | 852.58 | 0 |
| 2025-08-15 06:30:00+00:00 | 853.27 | 853.27 | 852.42 | 852.42 | 17188864 |
| 2025-08-15 06:35:00+00:00 | 852.85 | 853.18 | 852.85 | 853.18 | 0 |
| 2025-08-15 06:40:00+00:00 | 852.90 | 852.90 | 852.73 | 852.73 | 4722688 |
| 2025-08-15 06:45:00+00:00 | 852.82 | 853.07 | 852.82 | 852.92 | 13139968 |
| 2025-08-15 06:50:00+00:00 | 852.55 | 852.74 | 852.53 | 852.74 | 0 |
| 2025-08-15 06:55:00+00:00 | 853.17 | 853.17 | 852.99 | 852.99 | 5037568 |
| 2025-08-15 07:00:00+00:00 | 852.89 | 853.13 | 852.85 | 853.13 | 10590720 |
| 2025-08-15 07:05:00+00:00 | 853.23 | 853.25 | 852.64 | 852.64 | 12013568 |
| 2025-08-15 07:10:00+00:00 | 852.32 | 852.98 | 852.32 | 852.98 | 0 |
| 2025-08-15 07:15:00+00:00 | 851.22 | 852.21 | 851.22 | 852.21 | 5484544 |
| 2025-08-15 07:20:00+00:00 | 850.68 | 851.11 | 850.64 | 851.11 | 3680768 |
| 2025-08-15 07:25:00+00:00 | 849.99 | 850.11 | 849.99 | 850.11 | 7407616 |
| 2025-08-15 07:30:00+00:00 | 850.39 | 850.62 | 850.39 | 850.62 | 1605632 |
| 2025-08-15 07:35:00+00:00 | 849.86 | 849.99 | 849.86 | 849.93 | 23024128 |
| 2025-08-15 07:40:00+00:00 | 849.24 | 849.33 | 849.24 | 849.26 | 13743104 |
| 2025-08-15 07:45:00+00:00 | 848.14 | 849.19 | 848.14 | 849.19 | 11214336 |
| 2025-08-15 07:50:00+00:00 | 847.94 | 848.14 | 847.85 | 848.14 | 10667008 |
| 2025-08-15 07:55:00+00:00 | 848.36 | 848.36 | 847.90 | 847.93 | 12660224 |
| 2025-08-15 08:00:00+00:00 | 848.76 | 848.76 | 848.38 | 848.38 | 8543744 |
| 2025-08-15 08:05:00+00:00 | 849.81 | 849.81 | 849.48 | 849.48 | 0 |
| 2025-08-15 08:10:00+00:00 | 850.09 | 850.09 | 850.00 | 850.08 | 3148800 |
| 2025-08-15 08:15:00+00:00 | 850.25 | 850.25 | 850.02 | 850.02 | 0 |
| 2025-08-15 08:20:00+00:00 | 851.31 | 851.31 | 850.25 | 850.28 | 5719040 |
| 2025-08-15 08:25:00+00:00 | 852.17 | 852.17 | 851.68 | 851.69 | 0 |
| 2025-08-15 08:30:00+00:00 | 851.94 | 852.14 | 851.91 | 852.14 | 0 |
| 2025-08-15 08:35:00+00:00 | 852.27 | 852.29 | 852.06 | 852.06 | 6452736 |
| 2025-08-15 08:40:00+00:00 | 852.75 | 852.78 | 852.08 | 852.08 | 0 |
| 2025-08-15 08:45:00+00:00 | 851.96 | 852.74 | 851.96 | 852.74 | 0 |
| 2025-08-15 08:50:00+00:00 | 852.08 | 852.18 | 851.91 | 851.91 | 2206720 |
| 2025-08-15 08:55:00+00:00 | 851.74 | 851.90 | 851.74 | 851.82 | 0 |
| 2025-08-15 09:00:00+00:00 | 851.80 | 851.80 | 851.30 | 851.32 | 0 |
| 2025-08-15 09:05:00+00:00 | 852.24 | 852.47 | 851.87 | 851.87 | 937472 |
| 2025-08-15 09:10:00+00:00 | 851.39 | 852.02 | 851.38 | 852.02 | 5005312 |
| 2025-08-15 09:15:00+00:00 | 851.54 | 851.58 | 851.41 | 851.41 | 0 |
| 2025-08-15 09:20:00+00:00 | 850.42 | 851.53 | 850.30 | 851.53 | 0 |
| 2025-08-15 09:25:00+00:00 | 849.52 | 850.36 | 849.52 | 850.36 | 0 |
| 2025-08-15 09:30:00+00:00 | 849.57 | 849.57 | 848.52 | 849.34 | 0 |
| 2025-08-15 09:35:00+00:00 | 849.97 | 849.97 | 849.58 | 849.58 | 0 |
| 2025-08-15 09:40:00+00:00 | 848.90 | 849.82 | 848.83 | 849.82 | 0 |
| 2025-08-15 09:45:00+00:00 | 848.51 | 848.77 | 848.51 | 848.77 | 0 |
| 2025-08-15 09:50:00+00:00 | 848.62 | 848.80 | 848.56 | 848.56 | 0 |
| 2025-08-15 09:55:00+00:00 | 846.25 | 847.87 | 846.14 | 847.87 | 16232960 |
| 2025-08-15 10:00:00+00:00 | 847.45 | 847.45 | 846.44 | 846.44 | 0 |
| 2025-08-15 10:05:00+00:00 | 846.46 | 847.44 | 846.25 | 847.44 | 256512 |
| 2025-08-15 10:10:00+00:00 | 844.58 | 846.63 | 844.46 | 846.63 | 1162240 |
| 2025-08-15 10:15:00+00:00 | 843.58 | 844.47 | 843.58 | 844.47 | 4353024 |
| 2025-08-15 10:20:00+00:00 | 844.85 | 845.10 | 843.73 | 843.73 | 1905152 |
| 2025-08-15 10:25:00+00:00 | 845.42 | 845.42 | 845.39 | 845.39 | 0 |
| 2025-08-15 10:30:00+00:00 | 845.12 | 845.39 | 844.96 | 845.39 | 15399936 |
| 2025-08-15 10:35:00+00:00 | 845.56 | 845.56 | 845.14 | 845.15 | 0 |
| 2025-08-15 10:40:00+00:00 | 847.06 | 847.06 | 846.17 | 846.17 | 0 |
| 2025-08-15 10:45:00+00:00 | 846.60 | 847.50 | 846.60 | 847.50 | 0 |
| 2025-08-15 10:50:00+00:00 | 847.71 | 847.71 | 847.01 | 847.01 | 0 |
| 2025-08-15 10:55:00+00:00 | 847.06 | 847.76 | 847.06 | 847.76 | 0 |
| 2025-08-15 11:00:00+00:00 | 846.75 | 847.06 | 846.75 | 847.06 | 0 |
| 2025-08-15 11:05:00+00:00 | 847.09 | 847.09 | 846.73 | 846.73 | 0 |
| 2025-08-15 11:10:00+00:00 | 847.03 | 847.49 | 847.03 | 847.44 | 0 |
| 2025-08-15 11:15:00+00:00 | 846.71 | 847.14 | 846.71 | 847.14 | 0 |
| 2025-08-15 11:20:00+00:00 | 846.11 | 846.22 | 845.97 | 846.02 | 0 |
| 2025-08-15 11:25:00+00:00 | 845.17 | 845.68 | 845.17 | 845.68 | 0 |
| 2025-08-15 11:30:00+00:00 | 844.73 | 845.18 | 844.67 | 845.18 | 0 |
| 2025-08-15 11:35:00+00:00 | 844.53 | 844.53 | 844.45 | 844.53 | 0 |
| 2025-08-15 11:40:00+00:00 | 845.26 | 845.26 | 844.92 | 844.92 | 0 |
| 2025-08-15 11:45:00+00:00 | 845.31 | 845.31 | 845.06 | 845.20 | 0 |
| 2025-08-15 11:50:00+00:00 | 845.44 | 845.48 | 845.33 | 845.33 | 0 |
| 2025-08-15 11:55:00+00:00 | 844.94 | 845.20 | 844.94 | 845.20 | 0 |
| 2025-08-15 12:00:00+00:00 | 844.48 | 844.95 | 844.44 | 844.95 | 0 |
| 2025-08-15 12:05:00+00:00 | 844.55 | 844.59 | 844.50 | 844.59 | 8921600 |
| 2025-08-15 12:10:00+00:00 | 845.74 | 845.74 | 845.05 | 845.05 | 0 |
| 2025-08-15 12:15:00+00:00 | 846.08 | 846.08 | 845.78 | 845.78 | 0 |
| 2025-08-15 12:20:00+00:00 | 842.71 | 846.03 | 842.71 | 846.03 | 0 |
| 2025-08-15 12:25:00+00:00 | 842.85 | 842.85 | 842.14 | 842.14 | 3693568 |
| 2025-08-15 12:30:00+00:00 | 844.47 | 844.47 | 842.78 | 842.78 | 0 |
| 2025-08-15 12:35:00+00:00 | 844.56 | 844.62 | 844.16 | 844.42 | 0 |
| 2025-08-15 12:40:00+00:00 | 844.86 | 844.86 | 843.90 | 843.90 | 0 |
| 2025-08-15 12:45:00+00:00 | 845.68 | 845.68 | 845.03 | 845.03 | 0 |
| 2025-08-15 12:50:00+00:00 | 845.85 | 846.29 | 845.85 | 846.29 | 0 |
| 2025-08-15 12:55:00+00:00 | 844.70 | 845.40 | 844.70 | 845.40 | 0 |
| 2025-08-15 13:00:00+00:00 | 844.35 | 844.71 | 844.35 | 844.71 | 0 |
| 2025-08-15 13:05:00+00:00 | 844.81 | 844.99 | 844.54 | 844.54 | 0 |
| 2025-08-15 13:10:00+00:00 | 843.81 | 844.75 | 843.81 | 844.75 | 0 |
| 2025-08-15 13:15:00+00:00 | 842.34 | 843.71 | 842.34 | 843.71 | 0 |
| 2025-08-15 13:20:00+00:00 | 842.76 | 842.79 | 842.41 | 842.41 | 0 |
| 2025-08-15 13:25:00+00:00 | 842.22 | 842.65 | 842.17 | 842.59 | 0 |
| 2025-08-15 13:30:00+00:00 | 842.42 | 842.42 | 842.19 | 842.19 | 0 |
| 2025-08-15 13:35:00+00:00 | 840.18 | 842.44 | 840.18 | 842.44 | 0 |
| 2025-08-15 13:40:00+00:00 | 837.82 | 838.47 | 837.82 | 838.47 | 0 |
| 2025-08-15 13:45:00+00:00 | 836.17 | 837.62 | 836.17 | 837.62 | 0 |
| 2025-08-15 13:50:00+00:00 | 835.69 | 835.91 | 835.69 | 835.91 | 0 |
| 2025-08-15 13:55:00+00:00 | 833.71 | 834.75 | 833.71 | 834.72 | 0 |
| 2025-08-15 14:00:00+00:00 | 833.08 | 833.74 | 832.06 | 833.74 | 0 |
| 2025-08-15 14:05:00+00:00 | 834.73 | 835.20 | 834.73 | 834.88 | 0 |
| 2025-08-15 14:10:00+00:00 | 834.11 | 834.89 | 834.08 | 834.89 | 0 |
| 2025-08-15 14:15:00+00:00 | 835.04 | 835.04 | 834.11 | 834.11 | 3202560 |
| 2025-08-15 14:20:00+00:00 | 834.15 | 835.52 | 833.97 | 835.52 | 0 |
| 2025-08-15 14:25:00+00:00 | 833.38 | 833.65 | 833.38 | 833.55 | 0 |
| 2025-08-15 14:30:00+00:00 | 833.44 | 833.55 | 833.40 | 833.55 | 0 |
| 2025-08-15 14:35:00+00:00 | 833.36 | 833.36 | 833.12 | 833.16 | 0 |
| 2025-08-15 14:40:00+00:00 | 832.54 | 833.83 | 832.54 | 833.83 | 0 |
| 2025-08-15 14:45:00+00:00 | 829.59 | 832.39 | 829.59 | 832.39 | 0 |
| 2025-08-15 14:50:00+00:00 | 829.42 | 830.01 | 829.42 | 829.92 | 0 |
| 2025-08-15 14:55:00+00:00 | 827.80 | 828.61 | 827.80 | 828.61 | 0 |
| 2025-08-15 15:00:00+00:00 | 827.61 | 827.77 | 827.59 | 827.77 | 0 |
| 2025-08-15 15:05:00+00:00 | 825.28 | 826.30 | 825.16 | 826.30 | 814592 |
| 2025-08-15 15:10:00+00:00 | 826.79 | 826.79 | 824.91 | 824.91 | 7606272 |
| 2025-08-15 15:15:00+00:00 | 827.29 | 827.29 | 826.63 | 826.78 | 0 |
| 2025-08-15 15:20:00+00:00 | 825.84 | 826.83 | 825.84 | 826.83 | 2998784 |
| 2025-08-15 15:25:00+00:00 | 824.81 | 824.81 | 824.78 | 824.79 | 1475584 |
| 2025-08-15 15:30:00+00:00 | 823.91 | 823.91 | 822.76 | 823.48 | 0 |
| 2025-08-15 15:35:00+00:00 | 823.73 | 824.14 | 823.73 | 823.88 | 0 |
| 2025-08-15 15:40:00+00:00 | 821.97 | 822.99 | 821.97 | 822.99 | 4512768 |
| 2025-08-15 15:45:00+00:00 | 819.05 | 821.86 | 818.88 | 821.86 | 0 |
| 2025-08-15 15:50:00+00:00 | 818.03 | 818.05 | 817.46 | 817.54 | 7591424 |
| 2025-08-15 15:55:00+00:00 | 819.16 | 819.16 | 819.13 | 819.13 | 6766080 |
| 2025-08-15 16:00:00+00:00 | 818.28 | 819.19 | 818.28 | 819.19 | 0 |
| 2025-08-15 16:05:00+00:00 | 816.31 | 817.09 | 816.23 | 817.02 | 0 |
| 2025-08-15 16:10:00+00:00 | 814.73 | 815.55 | 814.72 | 815.55 | 1229312 |
| 2025-08-15 16:15:00+00:00 | 814.18 | 815.34 | 814.18 | 815.25 | 0 |
| 2025-08-15 16:20:00+00:00 | 814.59 | 814.59 | 814.05 | 814.35 | 0 |
| 2025-08-15 16:25:00+00:00 | 818.09 | 818.44 | 815.65 | 815.65 | 1688064 |
| 2025-08-15 16:30:00+00:00 | 818.75 | 818.96 | 818.75 | 818.96 | 2160640 |
| 2025-08-15 16:35:00+00:00 | 819.70 | 819.79 | 819.60 | 819.60 | 0 |
| 2025-08-15 16:40:00+00:00 | 819.67 | 819.99 | 819.67 | 819.99 | 0 |
| 2025-08-15 16:45:00+00:00 | 819.60 | 819.60 | 818.69 | 819.55 | 0 |
| 2025-08-15 16:50:00+00:00 | 820.04 | 820.04 | 819.61 | 819.61 | 0 |
| 2025-08-15 16:55:00+00:00 | 819.80 | 820.20 | 819.75 | 820.20 | 0 |
| 2025-08-15 17:00:00+00:00 | 819.54 | 819.71 | 819.43 | 819.71 | 0 |
| 2025-08-15 17:05:00+00:00 | 819.72 | 819.72 | 819.47 | 819.47 | 0 |
| 2025-08-15 17:10:00+00:00 | 819.50 | 820.00 | 819.50 | 820.00 | 0 |
| 2025-08-15 17:15:00+00:00 | 819.28 | 819.41 | 819.26 | 819.41 | 0 |
| 2025-08-15 17:20:00+00:00 | 818.95 | 819.33 | 818.65 | 819.33 | 0 |
| 2025-08-15 17:25:00+00:00 | 822.35 | 822.35 | 819.52 | 819.52 | 0 |
| 2025-08-15 17:30:00+00:00 | 823.26 | 823.70 | 822.31 | 822.31 | 0 |
| 2025-08-15 17:35:00+00:00 | 823.31 | 823.32 | 823.19 | 823.25 | 0 |
| 2025-08-15 17:40:00+00:00 | 825.67 | 825.70 | 823.85 | 823.85 | 2643456 |
| 2025-08-15 17:45:00+00:00 | 824.31 | 825.61 | 824.31 | 825.61 | 4298240 |
| 2025-08-15 17:50:00+00:00 | 824.23 | 824.41 | 824.23 | 824.35 | 0 |
| 2025-08-15 17:55:00+00:00 | 824.96 | 824.96 | 824.20 | 824.20 | 0 |
| 2025-08-15 18:00:00+00:00 | 825.22 | 825.22 | 824.98 | 824.98 | 0 |
| 2025-08-15 18:05:00+00:00 | 823.98 | 825.53 | 823.96 | 825.53 | 0 |
| 2025-08-15 18:10:00+00:00 | 824.08 | 824.08 | 823.59 | 823.59 | 0 |
| 2025-08-15 18:15:00+00:00 | 824.03 | 824.05 | 823.96 | 823.96 | 0 |
| 2025-08-15 18:20:00+00:00 | 824.12 | 824.12 | 824.01 | 824.01 | 0 |
| 2025-08-15 18:25:00+00:00 | 824.15 | 824.39 | 824.15 | 824.39 | 0 |
| 2025-08-15 18:30:00+00:00 | 824.11 | 824.11 | 823.89 | 824.09 | 0 |
| 2025-08-15 18:35:00+00:00 | 823.69 | 824.09 | 823.66 | 824.09 | 0 |
| 2025-08-15 18:40:00+00:00 | 823.09 | 823.72 | 823.09 | 823.72 | 0 |
| 2025-08-15 18:45:00+00:00 | 823.17 | 823.17 | 822.93 | 823.14 | 0 |
| 2025-08-15 18:50:00+00:00 | 823.36 | 823.41 | 822.79 | 822.79 | 0 |
| 2025-08-15 18:55:00+00:00 | 823.26 | 823.26 | 823.21 | 823.21 | 0 |
| 2025-08-15 19:00:00+00:00 | 821.83 | 823.24 | 821.78 | 823.24 | 7794688 |
| 2025-08-15 19:05:00+00:00 | 820.57 | 821.23 | 820.57 | 821.23 | 2582016 |
| 2025-08-15 19:10:00+00:00 | 821.65 | 821.65 | 820.92 | 820.92 | 0 |
| 2025-08-15 19:15:00+00:00 | 824.15 | 824.15 | 822.11 | 822.11 | 2942720 |
| 2025-08-15 19:20:00+00:00 | 823.00 | 824.08 | 823.00 | 824.08 | 0 |
| 2025-08-15 19:25:00+00:00 | 821.86 | 821.98 | 821.83 | 821.83 | 0 |
| 2025-08-15 19:30:00+00:00 | 821.79 | 821.83 | 821.78 | 821.83 | 0 |
| 2025-08-15 19:35:00+00:00 | 821.71 | 821.71 | 821.41 | 821.46 | 0 |
| 2025-08-15 19:40:00+00:00 | 821.79 | 821.88 | 821.79 | 821.80 | 0 |
| 2025-08-15 19:45:00+00:00 | 821.51 | 821.80 | 821.51 | 821.80 | 0 |
| 2025-08-15 19:50:00+00:00 | 821.10 | 821.50 | 821.10 | 821.50 | 0 |
| 2025-08-15 19:55:00+00:00 | 821.22 | 821.22 | 820.89 | 820.89 | 0 |
| 2025-08-15 20:00:00+00:00 | 821.45 | 821.45 | 821.15 | 821.15 | 0 |
| 2025-08-15 20:05:00+00:00 | 821.90 | 821.90 | 821.48 | 821.49 | 0 |
| 2025-08-15 20:10:00+00:00 | 822.84 | 822.86 | 821.97 | 822.02 | 0 |
| 2025-08-15 20:15:00+00:00 | 823.30 | 823.50 | 823.01 | 823.01 | 0 |
| 2025-08-15 20:20:00+00:00 | 823.49 | 823.50 | 823.29 | 823.29 | 0 |
| 2025-08-15 20:25:00+00:00 | 824.01 | 824.01 | 823.63 | 823.66 | 0 |
| 2025-08-15 20:30:00+00:00 | 825.58 | 825.58 | 824.04 | 824.04 | 0 |
| 2025-08-15 20:35:00+00:00 | 824.92 | 825.41 | 824.92 | 825.41 | 0 |
| 2025-08-15 20:40:00+00:00 | 825.42 | 825.60 | 825.30 | 825.30 | 0 |
| 2025-08-15 20:45:00+00:00 | 824.89 | 825.22 | 824.76 | 825.22 | 0 |
| 2025-08-15 20:50:00+00:00 | 824.65 | 824.90 | 824.54 | 824.88 | 0 |
| 2025-08-15 20:55:00+00:00 | 825.79 | 825.79 | 825.09 | 825.09 | 0 |
| 2025-08-15 21:00:00+00:00 | 826.69 | 826.69 | 826.60 | 826.60 | 0 |
| 2025-08-15 21:05:00+00:00 | 826.33 | 827.06 | 826.33 | 827.06 | 0 |
| 2025-08-15 21:10:00+00:00 | 826.00 | 826.15 | 826.00 | 826.15 | 0 |
| 2025-08-15 21:15:00+00:00 | 824.66 | 825.93 | 824.66 | 825.93 | 0 |
| 2025-08-15 21:20:00+00:00 | 824.73 | 824.73 | 824.54 | 824.66 | 0 |
| 2025-08-15 21:25:00+00:00 | 825.95 | 825.95 | 825.59 | 825.61 | 0 |
| 2025-08-15 21:30:00+00:00 | 825.42 | 825.93 | 825.42 | 825.93 | 0 |
| 2025-08-15 21:35:00+00:00 | 825.81 | 825.85 | 825.51 | 825.51 | 0 |
| 2025-08-15 21:40:00+00:00 | 825.66 | 825.68 | 825.61 | 825.61 | 0 |
| 2025-08-15 21:45:00+00:00 | 826.27 | 826.27 | 825.64 | 825.64 | 0 |
| 2025-08-15 21:50:00+00:00 | 826.49 | 826.49 | 826.28 | 826.28 | 1160448 |
| 2025-08-15 21:55:00+00:00 | 826.36 | 826.82 | 826.36 | 826.81 | 0 |
| 2025-08-15 22:00:00+00:00 | 826.54 | 826.54 | 826.36 | 826.47 | 0 |
| 2025-08-15 22:05:00+00:00 | 826.21 | 826.50 | 826.21 | 826.50 | 0 |
| 2025-08-15 22:10:00+00:00 | 825.48 | 826.02 | 825.48 | 826.02 | 0 |
| 2025-08-15 22:15:00+00:00 | 825.21 | 825.46 | 825.21 | 825.46 | 0 |
| 2025-08-15 22:20:00+00:00 | 825.62 | 825.62 | 825.23 | 825.23 | 0 |
| 2025-08-15 22:25:00+00:00 | 826.18 | 826.18 | 826.10 | 826.17 | 0 |
| 2025-08-15 22:30:00+00:00 | 826.99 | 826.99 | 826.19 | 826.19 | 0 |
| 2025-08-15 22:35:00+00:00 | 827.34 | 827.58 | 827.03 | 827.03 | 0 |
| 2025-08-15 22:40:00+00:00 | 827.56 | 827.59 | 827.11 | 827.12 | 0 |
| 2025-08-15 22:45:00+00:00 | 828.17 | 828.17 | 827.58 | 827.61 | 0 |
| 2025-08-15 22:50:00+00:00 | 829.28 | 829.28 | 828.27 | 828.28 | 0 |
| 2025-08-15 22:55:00+00:00 | 831.53 | 831.53 | 830.88 | 830.90 | 10268416 |
| 2025-08-15 23:00:00+00:00 | 831.92 | 831.92 | 831.50 | 831.50 | 0 |
| 2025-08-15 23:05:00+00:00 | 830.23 | 831.49 | 830.19 | 831.49 | 0 |
| 2025-08-15 23:10:00+00:00 | 829.29 | 829.35 | 829.29 | 829.35 | 2048 |
| 2025-08-15 23:15:00+00:00 | 828.17 | 829.23 | 828.17 | 829.23 | 0 |
| 2025-08-15 23:20:00+00:00 | 827.77 | 828.14 | 827.77 | 828.14 | 0 |
| 2025-08-15 23:25:00+00:00 | 827.08 | 827.09 | 826.40 | 826.40 | 0 |
| 2025-08-15 23:30:00+00:00 | 826.93 | 827.30 | 826.93 | 827.17 | 0 |
| 2025-08-15 23:35:00+00:00 | 827.44 | 827.44 | 826.96 | 826.99 | 0 |
| 2025-08-15 23:40:00+00:00 | 827.75 | 827.89 | 827.75 | 827.89 | 0 |
| 2025-08-15 23:45:00+00:00 | 826.71 | 827.69 | 826.71 | 827.69 | 0 |
| 2025-08-15 23:50:00+00:00 | 826.74 | 826.79 | 826.68 | 826.68 | 0 |
| 2025-08-15 23:55:00+00:00 | 827.26 | 827.26 | 826.59 | 826.59 | 0 |
| 2025-08-16 00:00:00+00:00 | 827.17 | 827.99 | 827.17 | 827.49 | 0 |
| 2025-08-16 00:05:00+00:00 | 828.41 | 828.48 | 827.30 | 827.30 | 0 |
| 2025-08-16 00:10:00+00:00 | 829.82 | 829.82 | 828.81 | 828.81 | 0 |
| 2025-08-16 00:15:00+00:00 | 829.81 | 830.26 | 829.81 | 829.91 | 0 |
| 2025-08-16 00:20:00+00:00 | 830.16 | 830.16 | 829.72 | 829.72 | 0 |
| 2025-08-16 00:25:00+00:00 | 831.22 | 831.22 | 830.53 | 830.53 | 0 |
| 2025-08-16 00:30:00+00:00 | 831.23 | 831.23 | 830.54 | 831.22 | 0 |
| 2025-08-16 00:35:00+00:00 | 832.06 | 832.06 | 831.35 | 831.35 | 0 |
| 2025-08-16 00:40:00+00:00 | 832.84 | 832.84 | 832.48 | 832.48 | 4206848 |
| 2025-08-16 00:45:00+00:00 | 833.76 | 833.76 | 832.86 | 832.86 | 0 |
| 2025-08-16 00:50:00+00:00 | 834.63 | 834.63 | 833.85 | 833.85 | 0 |
| 2025-08-16 00:55:00+00:00 | 834.83 | 834.98 | 834.78 | 834.98 | 0 |
| 2025-08-16 01:00:00+00:00 | 834.82 | 834.83 | 834.73 | 834.79 | 0 |
| 2025-08-16 01:05:00+00:00 | 834.44 | 834.82 | 834.36 | 834.82 | 0 |
| 2025-08-16 01:10:00+00:00 | 834.39 | 834.41 | 834.13 | 834.41 | 0 |
| 2025-08-16 01:15:00+00:00 | 835.08 | 835.28 | 834.46 | 834.46 | 1179648 |
| 2025-08-16 01:20:00+00:00 | 834.73 | 834.98 | 834.68 | 834.98 | 0 |
| 2025-08-16 01:25:00+00:00 | 833.94 | 834.01 | 833.94 | 833.98 | 6007296 |
| 2025-08-16 01:30:00+00:00 | 833.88 | 833.99 | 833.84 | 833.99 | 0 |
| 2025-08-16 01:35:00+00:00 | 834.61 | 834.71 | 833.89 | 833.89 | 0 |
| 2025-08-16 01:40:00+00:00 | 835.82 | 835.82 | 835.11 | 835.11 | 0 |
| 2025-08-16 01:45:00+00:00 | 836.47 | 836.47 | 835.88 | 835.88 | 0 |
| 2025-08-16 01:50:00+00:00 | 836.67 | 836.67 | 836.44 | 836.48 | 0 |
| 2025-08-16 01:55:00+00:00 | 836.74 | 836.95 | 836.74 | 836.94 | 0 |
| 2025-08-16 02:00:00+00:00 | 836.51 | 836.69 | 836.51 | 836.63 | 0 |
| 2025-08-16 02:05:00+00:00 | 835.57 | 836.18 | 835.39 | 836.17 | 0 |
| 2025-08-16 02:10:00+00:00 | 836.02 | 836.15 | 835.87 | 835.90 | 0 |
| 2025-08-16 02:15:00+00:00 | 835.88 | 836.09 | 835.86 | 836.09 | 0 |
| 2025-08-16 02:20:00+00:00 | 835.81 | 836.03 | 835.81 | 836.03 | 0 |
| 2025-08-16 02:25:00+00:00 | 835.56 | 835.56 | 835.38 | 835.38 | 0 |
| 2025-08-16 02:30:00+00:00 | 835.09 | 835.53 | 835.09 | 835.53 | 0 |
| 2025-08-16 02:35:00+00:00 | 834.60 | 835.07 | 834.50 | 835.07 | 0 |
| 2025-08-16 02:40:00+00:00 | 834.26 | 834.53 | 834.19 | 834.53 | 1183232 |
| 2025-08-16 02:45:00+00:00 | 833.94 | 834.48 | 833.94 | 834.20 | 0 |
| 2025-08-16 02:50:00+00:00 | 833.32 | 833.85 | 833.32 | 833.85 | 0 |
| 2025-08-16 02:55:00+00:00 | 832.67 | 832.80 | 832.63 | 832.80 | 0 |
| 2025-08-16 03:00:00+00:00 | 832.71 | 832.71 | 832.52 | 832.60 | 0 |
| 2025-08-16 03:05:00+00:00 | 833.87 | 834.04 | 832.96 | 832.96 | 8990976 |
| 2025-08-16 03:10:00+00:00 | 834.26 | 834.26 | 834.02 | 834.02 | 0 |
| 2025-08-16 03:15:00+00:00 | 834.11 | 834.29 | 834.11 | 834.29 | 0 |
| 2025-08-16 03:20:00+00:00 | 834.19 | 834.19 | 834.09 | 834.12 | 0 |
| 2025-08-16 03:25:00+00:00 | 834.60 | 834.65 | 834.46 | 834.49 | 0 |
| 2025-08-16 03:30:00+00:00 | 833.97 | 834.06 | 833.97 | 834.01 | 0 |
| 2025-08-16 03:35:00+00:00 | 834.00 | 834.01 | 833.96 | 833.96 | 0 |
| 2025-08-16 03:40:00+00:00 | 833.40 | 833.57 | 833.40 | 833.57 | 0 |
| 2025-08-16 03:45:00+00:00 | 833.32 | 833.55 | 833.32 | 833.42 | 0 |
| 2025-08-16 03:50:00+00:00 | 832.76 | 833.28 | 832.74 | 833.24 | 0 |
| 2025-08-16 03:55:00+00:00 | 832.46 | 832.68 | 832.46 | 832.68 | 0 |
| 2025-08-16 04:00:00+00:00 | 833.19 | 833.19 | 832.80 | 832.80 | 0 |
| 2025-08-16 04:05:00+00:00 | 833.66 | 833.68 | 833.22 | 833.22 | 0 |
| 2025-08-16 04:10:00+00:00 | 833.02 | 833.41 | 832.98 | 833.41 | 0 |
| 2025-08-16 04:15:00+00:00 | 833.09 | 833.09 | 832.66 | 833.00 | 695552 |
| 2025-08-16 04:20:00+00:00 | 833.59 | 833.61 | 833.19 | 833.19 | 0 |
| 2025-08-16 04:25:00+00:00 | 834.11 | 834.11 | 833.83 | 833.84 | 0 |
| 2025-08-16 04:30:00+00:00 | 834.59 | 834.62 | 834.07 | 834.07 | 0 |
| 2025-08-16 04:35:00+00:00 | 834.63 | 834.63 | 834.50 | 834.56 | 0 |
| 2025-08-16 04:40:00+00:00 | 835.37 | 835.37 | 834.95 | 834.95 | 0 |
| 2025-08-16 04:45:00+00:00 | 836.70 | 836.70 | 835.34 | 835.34 | 0 |
| 2025-08-16 04:50:00+00:00 | 837.00 | 837.01 | 836.59 | 836.59 | 0 |
| 2025-08-16 04:55:00+00:00 | 837.18 | 837.18 | 837.10 | 837.10 | 0 |
| 2025-08-16 05:00:00+00:00 | 837.30 | 837.38 | 837.21 | 837.21 | 0 |
| 2025-08-16 05:05:00+00:00 | 837.42 | 837.42 | 837.34 | 837.34 | 0 |
| 2025-08-16 05:10:00+00:00 | 837.32 | 837.36 | 837.32 | 837.36 | 0 |
| 2025-08-16 05:15:00+00:00 | 837.05 | 837.35 | 837.05 | 837.35 | 0 |
| 2025-08-16 05:20:00+00:00 | 836.89 | 837.04 | 836.89 | 837.04 | 0 |
| 2025-08-16 05:25:00+00:00 | 836.35 | 836.65 | 836.33 | 836.61 | 0 |
| 2025-08-16 05:30:00+00:00 | 836.47 | 836.47 | 836.04 | 836.04 | 0 |
| 2025-08-16 05:35:00+00:00 | 835.85 | 836.50 | 835.85 | 836.50 | 0 |
| 2025-08-16 05:40:00+00:00 | 834.83 | 835.27 | 834.78 | 835.27 | 0 |
| 2025-08-16 05:45:00+00:00 | 835.06 | 835.06 | 834.84 | 834.86 | 0 |
| 2025-08-16 05:50:00+00:00 | 835.12 | 835.25 | 835.12 | 835.17 | 0 |
| 2025-08-16 05:55:00+00:00 | 833.95 | 834.79 | 833.95 | 834.79 | 0 |
| 2025-08-16 06:00:00+00:00 | 833.27 | 833.95 | 833.27 | 833.95 | 0 |
| 2025-08-16 06:05:00+00:00 | 832.93 | 833.16 | 832.89 | 833.16 | 0 |
| 2025-08-16 06:10:00+00:00 | 832.03 | 832.60 | 832.03 | 832.60 | 0 |
| 2025-08-16 06:15:00+00:00 | 832.86 | 832.86 | 831.99 | 832.00 | 0 |
| 2025-08-16 06:20:00+00:00 | 833.30 | 833.30 | 832.91 | 832.91 | 0 |
| 2025-08-16 06:25:00+00:00 | 833.80 | 833.80 | 833.41 | 833.41 | 0 |
| 2025-08-16 06:30:00+00:00 | 833.33 | 833.85 | 833.33 | 833.85 | 0 |
| 2025-08-16 06:35:00+00:00 | 832.87 | 833.28 | 832.87 | 833.28 | 0 |
| 2025-08-16 06:40:00+00:00 | 832.10 | 832.10 | 832.03 | 832.04 | 0 |
| 2025-08-16 06:45:00+00:00 | 832.29 | 832.29 | 831.91 | 832.09 | 0 |
| 2025-08-16 06:50:00+00:00 | 832.33 | 832.45 | 832.24 | 832.24 | 0 |
| 2025-08-16 06:55:00+00:00 | 832.53 | 832.53 | 832.13 | 832.13 | 0 |
| 2025-08-16 07:00:00+00:00 | 833.34 | 833.34 | 832.89 | 832.93 | 0 |
| 2025-08-16 07:05:00+00:00 | 834.13 | 834.20 | 833.30 | 833.39 | 0 |
| 2025-08-16 07:10:00+00:00 | 835.46 | 835.46 | 834.98 | 834.98 | 0 |
| 2025-08-16 07:15:00+00:00 | 835.70 | 835.99 | 835.49 | 835.49 | 0 |
| 2025-08-16 07:20:00+00:00 | 835.52 | 835.57 | 835.51 | 835.57 | 0 |
| 2025-08-16 07:25:00+00:00 | 836.11 | 836.13 | 835.57 | 835.59 | 0 |
| 2025-08-16 07:30:00+00:00 | 835.82 | 836.31 | 835.82 | 836.09 | 0 |
| 2025-08-16 07:35:00+00:00 | 836.57 | 836.60 | 835.98 | 835.98 | 0 |
| 2025-08-16 07:40:00+00:00 | 836.44 | 836.65 | 836.44 | 836.65 | 0 |
| 2025-08-16 07:45:00+00:00 | 836.74 | 836.75 | 836.53 | 836.53 | 0 |
| 2025-08-16 07:50:00+00:00 | 836.80 | 836.90 | 836.78 | 836.78 | 0 |
| 2025-08-16 07:55:00+00:00 | 836.62 | 836.71 | 836.62 | 836.71 | 0 |
| 2025-08-16 08:00:00+00:00 | 836.36 | 836.54 | 836.25 | 836.54 | 0 |
| 2025-08-16 08:05:00+00:00 | 836.09 | 836.32 | 836.09 | 836.32 | 0 |
| 2025-08-16 08:10:00+00:00 | 835.44 | 835.85 | 835.44 | 835.85 | 0 |
| 2025-08-16 08:15:00+00:00 | 835.59 | 835.59 | 835.31 | 835.49 | 0 |
| 2025-08-16 08:20:00+00:00 | 835.55 | 835.60 | 835.52 | 835.55 | 0 |
| 2025-08-16 08:25:00+00:00 | 835.58 | 835.58 | 835.49 | 835.54 | 0 |
| 2025-08-16 08:30:00+00:00 | 835.41 | 835.53 | 835.29 | 835.53 | 0 |
| 2025-08-16 08:35:00+00:00 | 835.54 | 835.54 | 835.43 | 835.45 | 5233152 |
| 2025-08-16 08:40:00+00:00 | 836.33 | 836.33 | 835.90 | 835.90 | 93696 |
| 2025-08-16 08:45:00+00:00 | 836.39 | 836.64 | 836.35 | 836.35 | 0 |
| 2025-08-16 08:50:00+00:00 | 836.25 | 836.41 | 836.22 | 836.41 | 0 |
| 2025-08-16 08:55:00+00:00 | 836.27 | 836.36 | 836.12 | 836.16 | 0 |
| 2025-08-16 09:00:00+00:00 | 835.79 | 836.30 | 835.79 | 836.30 | 0 |
| 2025-08-16 09:05:00+00:00 | 836.34 | 836.34 | 835.94 | 835.94 | 0 |
| 2025-08-16 09:10:00+00:00 | 836.51 | 836.51 | 836.34 | 836.34 | 0 |
| 2025-08-16 09:15:00+00:00 | 835.96 | 836.48 | 835.96 | 836.48 | 0 |
| 2025-08-16 09:20:00+00:00 | 835.92 | 835.98 | 835.92 | 835.98 | 0 |
| 2025-08-16 09:25:00+00:00 | 835.95 | 836.04 | 835.95 | 836.04 | 0 |
| 2025-08-16 09:30:00+00:00 | 835.60 | 835.71 | 835.60 | 835.71 | 346112 |
| 2025-08-16 09:35:00+00:00 | 835.49 | 835.61 | 835.49 | 835.60 | 0 |
| 2025-08-16 09:40:00+00:00 | 835.10 | 835.17 | 835.10 | 835.17 | 0 |
| 2025-08-16 09:45:00+00:00 | 834.55 | 835.12 | 834.55 | 835.12 | 0 |
| 2025-08-16 09:50:00+00:00 | 833.82 | 834.51 | 833.81 | 834.51 | 0 |
| 2025-08-16 09:55:00+00:00 | 833.49 | 833.52 | 833.49 | 833.52 | 2117376 |
| 2025-08-16 10:00:00+00:00 | 832.23 | 832.23 | 831.55 | 831.55 | 0 |
| 2025-08-16 10:05:00+00:00 | 831.10 | 832.07 | 831.10 | 832.07 | 0 |
| 2025-08-16 10:10:00+00:00 | 830.32 | 830.99 | 830.29 | 830.97 | 0 |
| 2025-08-16 10:15:00+00:00 | 829.96 | 830.32 | 829.96 | 830.32 | 0 |
| 2025-08-16 10:20:00+00:00 | 829.33 | 829.94 | 829.33 | 829.94 | 0 |
| 2025-08-16 10:25:00+00:00 | 828.72 | 828.90 | 828.61 | 828.90 | 4126720 |
| 2025-08-16 10:30:00+00:00 | 828.73 | 828.97 | 828.73 | 828.82 | 0 |
| 2025-08-16 10:35:00+00:00 | 828.87 | 828.87 | 828.74 | 828.74 | 0 |
| 2025-08-16 10:40:00+00:00 | 828.16 | 828.16 | 828.10 | 828.10 | 0 |
| 2025-08-16 10:45:00+00:00 | 828.01 | 828.29 | 828.01 | 828.17 | 0 |
| 2025-08-16 10:50:00+00:00 | 828.46 | 828.49 | 828.03 | 828.03 | 0 |
| 2025-08-16 10:55:00+00:00 | 828.26 | 828.68 | 828.18 | 828.68 | 0 |
| 2025-08-16 11:00:00+00:00 | 829.78 | 829.78 | 828.30 | 828.30 | 0 |
| 2025-08-16 11:05:00+00:00 | 830.60 | 830.64 | 829.76 | 829.76 | 5349888 |
| 2025-08-16 11:10:00+00:00 | 831.53 | 831.53 | 830.82 | 830.82 | 6472448 |
| 2025-08-16 11:15:00+00:00 | 832.22 | 832.22 | 831.52 | 831.52 | 0 |
| 2025-08-16 11:20:00+00:00 | 831.97 | 831.98 | 831.91 | 831.94 | 4527104 |
| 2025-08-16 11:25:00+00:00 | 831.64 | 831.89 | 831.64 | 831.85 | 0 |
| 2025-08-16 11:30:00+00:00 | 830.51 | 831.56 | 830.51 | 831.56 | 819712 |
| 2025-08-16 11:35:00+00:00 | 830.68 | 830.68 | 830.51 | 830.51 | 2080512 |
| 2025-08-16 11:40:00+00:00 | 830.02 | 830.46 | 830.02 | 830.46 | 51082496 |
| 2025-08-16 11:45:00+00:00 | 829.78 | 829.94 | 829.47 | 829.94 | 0 |
| 2025-08-16 11:50:00+00:00 | 829.60 | 829.78 | 829.60 | 829.78 | 0 |
| 2025-08-16 11:55:00+00:00 | 828.11 | 828.74 | 828.11 | 828.74 | 4309248 |
| 2025-08-16 12:00:00+00:00 | 826.99 | 828.17 | 826.99 | 828.17 | 0 |
| 2025-08-16 12:05:00+00:00 | 827.62 | 827.67 | 827.17 | 827.23 | 969472 |
| 2025-08-16 12:10:00+00:00 | 827.32 | 827.33 | 827.29 | 827.33 | 1192960 |
| 2025-08-16 12:15:00+00:00 | 827.41 | 827.58 | 827.33 | 827.33 | 0 |
| 2025-08-16 12:20:00+00:00 | 827.82 | 827.98 | 827.61 | 827.61 | 0 |
| 2025-08-16 12:25:00+00:00 | 826.86 | 827.32 | 826.86 | 827.19 | 0 |
| 2025-08-16 12:30:00+00:00 | 828.67 | 828.72 | 827.17 | 827.17 | 0 |
| 2025-08-16 12:35:00+00:00 | 830.05 | 830.08 | 829.63 | 829.63 | 0 |
| 2025-08-16 12:40:00+00:00 | 829.29 | 830.32 | 829.29 | 830.32 | 429824 |
| 2025-08-16 12:45:00+00:00 | 829.12 | 829.36 | 829.12 | 829.32 | 0 |
| 2025-08-16 12:50:00+00:00 | 829.64 | 829.81 | 829.17 | 829.17 | 0 |
| 2025-08-16 12:55:00+00:00 | 830.13 | 830.13 | 829.73 | 829.73 | 0 |
| 2025-08-16 13:00:00+00:00 | 831.24 | 831.24 | 830.71 | 830.71 | 0 |
| 2025-08-16 13:05:00+00:00 | 831.22 | 831.24 | 831.21 | 831.23 | 0 |
| 2025-08-16 13:10:00+00:00 | 831.42 | 831.42 | 831.33 | 831.41 | 0 |
| 2025-08-16 13:15:00+00:00 | 832.35 | 832.35 | 831.42 | 831.42 | 0 |
| 2025-08-16 13:20:00+00:00 | 833.20 | 833.20 | 832.49 | 832.49 | 129792 |
| 2025-08-16 13:25:00+00:00 | 832.92 | 832.94 | 832.78 | 832.94 | 1944064 |
| 2025-08-16 13:30:00+00:00 | 832.70 | 832.99 | 832.70 | 832.92 | 0 |
| 2025-08-16 13:35:00+00:00 | 832.23 | 832.60 | 832.14 | 832.60 | 0 |
| 2025-08-16 13:40:00+00:00 | 831.19 | 831.96 | 831.16 | 831.96 | 0 |
| 2025-08-16 13:45:00+00:00 | 829.75 | 831.18 | 829.75 | 831.18 | 0 |
| 2025-08-16 13:50:00+00:00 | 829.79 | 829.86 | 829.62 | 829.62 | 0 |
| 2025-08-16 13:55:00+00:00 | 829.47 | 829.63 | 829.47 | 829.63 | 0 |
| 2025-08-16 14:00:00+00:00 | 830.02 | 830.02 | 829.18 | 829.46 | 0 |
| 2025-08-16 14:05:00+00:00 | 829.52 | 830.01 | 829.42 | 830.01 | 0 |
| 2025-08-16 14:10:00+00:00 | 830.20 | 830.27 | 829.51 | 829.51 | 1156096 |
| 2025-08-16 14:15:00+00:00 | 830.10 | 830.20 | 830.06 | 830.20 | 0 |
| 2025-08-16 14:20:00+00:00 | 831.18 | 831.18 | 830.22 | 830.22 | 0 |
| 2025-08-16 14:25:00+00:00 | 832.15 | 832.15 | 831.69 | 831.82 | 0 |
| 2025-08-16 14:30:00+00:00 | 833.01 | 833.01 | 832.84 | 832.84 | 0 |
| 2025-08-16 14:35:00+00:00 | 833.35 | 833.35 | 833.04 | 833.15 | 0 |
| 2025-08-16 14:40:00+00:00 | 832.79 | 833.38 | 832.79 | 833.38 | 0 |
| 2025-08-16 14:45:00+00:00 | 833.96 | 833.96 | 832.73 | 832.73 | 0 |
| 2025-08-16 14:50:00+00:00 | 834.40 | 834.40 | 834.00 | 834.00 | 0 |
| 2025-08-16 14:55:00+00:00 | 835.02 | 835.06 | 834.50 | 834.50 | 0 |
| 2025-08-16 15:00:00+00:00 | 835.25 | 835.31 | 835.25 | 835.29 | 0 |
| 2025-08-16 15:05:00+00:00 | 835.46 | 835.56 | 835.23 | 835.23 | 0 |
| 2025-08-16 15:10:00+00:00 | 834.47 | 835.03 | 834.40 | 835.03 | 0 |
| 2025-08-16 15:15:00+00:00 | 834.14 | 834.58 | 834.14 | 834.56 | 0 |
| 2025-08-16 15:20:00+00:00 | 834.16 | 834.21 | 834.14 | 834.19 | 0 |
| 2025-08-16 15:25:00+00:00 | 834.42 | 834.42 | 833.93 | 833.93 | 0 |
| 2025-08-16 15:30:00+00:00 | 833.73 | 834.36 | 833.73 | 834.36 | 0 |
| 2025-08-16 15:35:00+00:00 | 833.63 | 833.77 | 833.63 | 833.72 | 0 |
| 2025-08-16 15:40:00+00:00 | 833.19 | 833.28 | 833.19 | 833.25 | 0 |
| 2025-08-16 15:45:00+00:00 | 833.20 | 833.20 | 832.89 | 833.18 | 0 |
| 2025-08-16 15:50:00+00:00 | 833.00 | 833.12 | 833.00 | 833.12 | 0 |
| 2025-08-16 15:55:00+00:00 | 832.57 | 832.69 | 832.57 | 832.64 | 0 |
| 2025-08-16 16:00:00+00:00 | 832.52 | 832.60 | 832.39 | 832.60 | 0 |
| 2025-08-16 16:05:00+00:00 | 833.10 | 833.26 | 833.00 | 833.00 | 0 |
| 2025-08-16 16:10:00+00:00 | 833.82 | 833.82 | 833.09 | 833.09 | 0 |
| 2025-08-16 16:15:00+00:00 | 834.89 | 834.89 | 834.22 | 834.22 | 0 |
| 2025-08-16 16:20:00+00:00 | 834.71 | 834.90 | 834.71 | 834.85 | 0 |
| 2025-08-16 16:25:00+00:00 | 834.45 | 834.51 | 834.20 | 834.22 | 0 |
| 2025-08-16 16:30:00+00:00 | 833.87 | 834.56 | 833.87 | 834.46 | 0 |
| 2025-08-16 16:35:00+00:00 | 834.17 | 834.26 | 833.95 | 833.95 | 0 |
| 2025-08-16 16:40:00+00:00 | 833.83 | 833.87 | 833.82 | 833.87 | 0 |
| 2025-08-16 16:45:00+00:00 | 834.06 | 834.22 | 833.96 | 833.96 | 0 |
| 2025-08-16 16:50:00+00:00 | 834.70 | 834.72 | 834.21 | 834.21 | 0 |
| 2025-08-16 16:55:00+00:00 | 834.61 | 834.82 | 834.55 | 834.82 | 0 |
| 2025-08-16 17:00:00+00:00 | 834.37 | 834.58 | 834.37 | 834.58 | 1176832 |
| 2025-08-16 17:05:00+00:00 | 833.95 | 834.32 | 833.95 | 834.32 | 0 |
| 2025-08-16 17:10:00+00:00 | 833.46 | 833.73 | 833.46 | 833.73 | 0 |
| 2025-08-16 17:15:00+00:00 | 832.57 | 833.20 | 832.57 | 833.20 | 0 |
| 2025-08-16 17:20:00+00:00 | 832.60 | 832.68 | 832.56 | 832.68 | 0 |
| 2025-08-16 17:25:00+00:00 | 833.17 | 833.17 | 832.86 | 832.86 | 0 |
| 2025-08-16 17:30:00+00:00 | 833.69 | 833.69 | 833.21 | 833.21 | 0 |
| 2025-08-16 17:35:00+00:00 | 833.66 | 833.70 | 833.65 | 833.70 | 0 |
| 2025-08-16 17:40:00+00:00 | 833.24 | 833.72 | 833.24 | 833.72 | 0 |
| 2025-08-16 17:45:00+00:00 | 833.65 | 833.65 | 833.33 | 833.33 | 0 |
| 2025-08-16 17:50:00+00:00 | 834.13 | 834.14 | 833.71 | 833.71 | 0 |
| 2025-08-16 17:55:00+00:00 | 834.33 | 834.33 | 834.27 | 834.29 | 0 |
| 2025-08-16 18:00:00+00:00 | 834.15 | 834.24 | 834.15 | 834.17 | 0 |
| 2025-08-16 18:05:00+00:00 | 834.05 | 834.15 | 834.00 | 834.14 | 0 |
| 2025-08-16 18:10:00+00:00 | 834.37 | 834.37 | 834.23 | 834.23 | 2752384 |
| 2025-08-16 18:15:00+00:00 | 835.00 | 835.00 | 834.39 | 834.39 | 717952 |
| 2025-08-16 18:20:00+00:00 | 834.91 | 834.92 | 834.78 | 834.92 | 560640 |
| 2025-08-16 18:25:00+00:00 | 835.19 | 835.19 | 835.08 | 835.08 | 3647616 |
| 2025-08-16 18:30:00+00:00 | 835.07 | 835.15 | 835.00 | 835.15 | 0 |
| 2025-08-16 18:35:00+00:00 | 835.14 | 835.14 | 835.07 | 835.07 | 0 |
| 2025-08-16 18:40:00+00:00 | 835.32 | 835.32 | 835.16 | 835.16 | 0 |
| 2025-08-16 18:45:00+00:00 | 835.16 | 835.25 | 834.98 | 835.25 | 0 |
| 2025-08-16 18:50:00+00:00 | 835.23 | 835.23 | 835.16 | 835.16 | 0 |
| 2025-08-16 18:55:00+00:00 | 835.02 | 835.10 | 835.00 | 835.10 | 0 |
| 2025-08-16 19:00:00+00:00 | 835.13 | 835.13 | 835.01 | 835.07 | 0 |
| 2025-08-16 19:05:00+00:00 | 835.31 | 835.31 | 835.14 | 835.14 | 0 |
| 2025-08-16 19:10:00+00:00 | 835.52 | 835.52 | 835.37 | 835.37 | 0 |
| 2025-08-16 19:15:00+00:00 | 835.68 | 835.68 | 835.55 | 835.55 | 1581440 |
| 2025-08-16 19:20:00+00:00 | 835.69 | 835.69 | 835.63 | 835.68 | 0 |
| 2025-08-16 19:25:00+00:00 | 835.95 | 835.95 | 835.84 | 835.84 | 0 |
| 2025-08-16 19:30:00+00:00 | 836.37 | 836.37 | 835.94 | 835.94 | 5713536 |
| 2025-08-16 19:35:00+00:00 | 835.81 | 836.26 | 835.81 | 836.26 | 0 |
| 2025-08-16 19:40:00+00:00 | 835.97 | 835.99 | 835.95 | 835.98 | 0 |
| 2025-08-16 19:45:00+00:00 | 836.08 | 836.08 | 835.97 | 835.97 | 0 |
| 2025-08-16 19:50:00+00:00 | 835.63 | 836.01 | 835.63 | 836.01 | 0 |
| 2025-08-16 19:55:00+00:00 | 835.40 | 835.43 | 835.40 | 835.43 | 0 |
| 2025-08-16 20:00:00+00:00 | 835.40 | 835.40 | 835.15 | 835.36 | 0 |
| 2025-08-16 20:05:00+00:00 | 834.98 | 835.35 | 834.95 | 835.35 | 0 |
| 2025-08-16 20:10:00+00:00 | 834.88 | 834.88 | 834.84 | 834.87 | 1020800 |
| 2025-08-16 20:15:00+00:00 | 835.83 | 835.83 | 834.94 | 834.94 | 0 |
| 2025-08-16 20:20:00+00:00 | 836.13 | 836.13 | 835.77 | 835.77 | 97920 |
| 2025-08-16 20:25:00+00:00 | 835.91 | 836.01 | 835.91 | 836.00 | 0 |
| 2025-08-16 20:30:00+00:00 | 835.73 | 835.92 | 835.73 | 835.92 | 0 |
| 2025-08-16 20:35:00+00:00 | 835.42 | 835.69 | 835.39 | 835.66 | 0 |
| 2025-08-16 20:40:00+00:00 | 835.82 | 835.85 | 835.72 | 835.76 | 0 |
| 2025-08-16 20:45:00+00:00 | 836.04 | 836.04 | 835.81 | 835.83 | 1207296 |
| 2025-08-16 20:50:00+00:00 | 836.25 | 836.39 | 836.09 | 836.09 | 4246784 |
| 2025-08-16 20:55:00+00:00 | 836.25 | 836.25 | 836.07 | 836.07 | 0 |
| 2025-08-16 21:00:00+00:00 | 836.51 | 836.51 | 836.30 | 836.30 | 0 |
| 2025-08-16 21:05:00+00:00 | 836.29 | 836.50 | 836.29 | 836.50 | 0 |
| 2025-08-16 21:10:00+00:00 | 835.96 | 836.11 | 835.96 | 836.10 | 6125824 |
| 2025-08-16 21:15:00+00:00 | 835.88 | 835.92 | 835.81 | 835.92 | 0 |
| 2025-08-16 21:20:00+00:00 | 835.98 | 835.98 | 835.90 | 835.90 | 0 |
| 2025-08-16 21:25:00+00:00 | 836.21 | 836.23 | 836.09 | 836.09 | 0 |
| 2025-08-16 21:30:00+00:00 | 836.15 | 836.27 | 836.15 | 836.25 | 0 |
| 2025-08-16 21:35:00+00:00 | 836.27 | 836.27 | 836.17 | 836.17 | 0 |
| 2025-08-16 21:40:00+00:00 | 836.32 | 836.34 | 836.30 | 836.34 | 4426624 |
| 2025-08-16 21:45:00+00:00 | 836.34 | 836.34 | 836.28 | 836.28 | 0 |
| 2025-08-16 21:50:00+00:00 | 836.37 | 836.38 | 836.34 | 836.34 | 0 |
| 2025-08-16 21:55:00+00:00 | 836.08 | 836.31 | 836.06 | 836.31 | 0 |
| 2025-08-16 22:00:00+00:00 | 835.15 | 835.99 | 835.15 | 835.99 | 4347776 |
| 2025-08-16 22:05:00+00:00 | 835.65 | 835.65 | 835.28 | 835.28 | 0 |
| 2025-08-16 22:10:00+00:00 | 835.97 | 835.97 | 835.76 | 835.76 | 0 |
| 2025-08-16 22:15:00+00:00 | 836.43 | 836.43 | 835.95 | 835.95 | 3039104 |
| 2025-08-16 22:20:00+00:00 | 836.40 | 836.40 | 836.36 | 836.39 | 842880 |
| 2025-08-16 22:25:00+00:00 | 836.38 | 836.38 | 836.29 | 836.29 | 1266944 |
| 2025-08-16 22:30:00+00:00 | 836.70 | 836.70 | 836.52 | 836.52 | 0 |
| 2025-08-16 22:35:00+00:00 | 836.71 | 836.72 | 836.69 | 836.69 | 0 |
| 2025-08-16 22:40:00+00:00 | 837.02 | 837.03 | 836.81 | 836.81 | 0 |
| 2025-08-16 22:45:00+00:00 | 836.97 | 837.03 | 836.91 | 837.03 | 3717760 |
| 2025-08-16 22:50:00+00:00 | 837.32 | 837.32 | 837.30 | 837.30 | 0 |
| 2025-08-16 22:55:00+00:00 | 837.27 | 837.38 | 837.27 | 837.38 | 0 |
| 2025-08-16 23:00:00+00:00 | 837.33 | 837.34 | 837.33 | 837.34 | 2455936 |
| 2025-08-16 23:05:00+00:00 | 837.32 | 837.33 | 837.26 | 837.26 | 0 |
| 2025-08-16 23:10:00+00:00 | 837.16 | 837.24 | 837.15 | 837.24 | 0 |
| 2025-08-16 23:15:00+00:00 | 837.18 | 837.18 | 837.12 | 837.15 | 0 |
| 2025-08-16 23:20:00+00:00 | 836.97 | 837.19 | 836.97 | 837.19 | 0 |
| 2025-08-16 23:25:00+00:00 | 836.56 | 836.73 | 836.56 | 836.73 | 0 |
| 2025-08-16 23:30:00+00:00 | 836.57 | 836.57 | 836.45 | 836.56 | 0 |
| 2025-08-16 23:35:00+00:00 | 836.71 | 836.73 | 836.57 | 836.57 | 0 |
| 2025-08-16 23:40:00+00:00 | 836.81 | 836.81 | 836.77 | 836.77 | 0 |
| 2025-08-16 23:45:00+00:00 | 837.57 | 837.57 | 836.83 | 836.83 | 0 |
| 2025-08-16 23:50:00+00:00 | 837.92 | 837.92 | 837.55 | 837.56 | 975872 |
| 2025-08-16 23:55:00+00:00 | 839.47 | 839.47 | 838.80 | 838.80 | 527744 |
| 2025-08-17 00:00:00+00:00 | 839.29 | 839.30 | 839.19 | 839.30 | 0 |
| 2025-08-17 00:05:00+00:00 | 839.75 | 839.75 | 839.47 | 839.47 | 0 |
| 2025-08-17 00:10:00+00:00 | 840.16 | 840.21 | 839.78 | 839.78 | 1333376 |
| 2025-08-17 00:15:00+00:00 | 839.91 | 840.13 | 839.87 | 840.13 | 0 |
| 2025-08-17 00:20:00+00:00 | 839.71 | 840.09 | 839.61 | 840.09 | 3271552 |
| 2025-08-17 00:25:00+00:00 | 839.33 | 839.61 | 839.33 | 839.61 | 0 |
| 2025-08-17 00:30:00+00:00 | 839.55 | 839.55 | 839.44 | 839.44 | 0 |
| 2025-08-17 00:35:00+00:00 | 840.32 | 840.34 | 839.54 | 839.54 | 0 |
| 2025-08-17 00:40:00+00:00 | 841.22 | 841.22 | 840.80 | 840.80 | 8402048 |
| 2025-08-17 00:45:00+00:00 | 841.92 | 841.92 | 841.73 | 841.73 | 0 |
| 2025-08-17 00:50:00+00:00 | 844.46 | 844.46 | 842.55 | 842.55 | 11118848 |
| 2025-08-17 00:55:00+00:00 | 848.88 | 848.93 | 846.67 | 846.67 | 19438976 |
| 2025-08-17 01:00:00+00:00 | 846.59 | 848.46 | 846.59 | 848.46 | 7926912 |
| 2025-08-17 01:05:00+00:00 | 845.53 | 846.31 | 845.16 | 846.31 | 4875008 |
| 2025-08-17 01:10:00+00:00 | 846.99 | 846.99 | 846.19 | 846.19 | 13304448 |
| 2025-08-17 01:15:00+00:00 | 845.52 | 846.80 | 845.52 | 846.80 | 0 |
| 2025-08-17 01:20:00+00:00 | 845.33 | 845.50 | 844.99 | 845.50 | 0 |
| 2025-08-17 01:25:00+00:00 | 844.78 | 845.57 | 844.78 | 845.54 | 0 |
| 2025-08-17 01:30:00+00:00 | 845.48 | 845.48 | 844.05 | 844.70 | 7317376 |
| 2025-08-17 01:35:00+00:00 | 847.05 | 847.05 | 845.85 | 845.85 | 3537024 |
| 2025-08-17 01:40:00+00:00 | 847.49 | 847.49 | 846.65 | 846.65 | 0 |
| 2025-08-17 01:45:00+00:00 | 847.97 | 847.97 | 846.95 | 847.25 | 7847040 |
| 2025-08-17 01:50:00+00:00 | 849.32 | 849.53 | 848.27 | 848.27 | 8464128 |
| 2025-08-17 01:55:00+00:00 | 848.84 | 849.49 | 848.84 | 849.49 | 2349824 |
| 2025-08-17 02:00:00+00:00 | 849.07 | 849.25 | 848.87 | 848.87 | 732288 |
| 2025-08-17 02:05:00+00:00 | 848.28 | 849.03 | 848.28 | 849.03 | 0 |
| 2025-08-17 02:10:00+00:00 | 847.64 | 847.83 | 847.61 | 847.83 | 6226688 |
| 2025-08-17 02:15:00+00:00 | 847.98 | 847.98 | 847.68 | 847.68 | 23808 |
| 2025-08-17 02:20:00+00:00 | 847.91 | 847.91 | 847.79 | 847.85 | 0 |
| 2025-08-17 02:25:00+00:00 | 847.69 | 847.99 | 847.69 | 847.97 | 5132160 |
| 2025-08-17 02:30:00+00:00 | 846.85 | 847.71 | 846.85 | 847.71 | 1092352 |
| 2025-08-17 02:35:00+00:00 | 845.93 | 846.68 | 845.85 | 846.68 | 2678144 |
| 2025-08-17 02:40:00+00:00 | 845.99 | 845.99 | 845.56 | 845.56 | 2045056 |
| 2025-08-17 02:45:00+00:00 | 846.45 | 846.45 | 846.00 | 846.00 | 0 |
| 2025-08-17 02:50:00+00:00 | 846.77 | 846.81 | 846.46 | 846.46 | 5005696 |
| 2025-08-17 02:55:00+00:00 | 846.48 | 846.77 | 846.48 | 846.77 | 0 |
| 2025-08-17 03:00:00+00:00 | 846.93 | 846.93 | 846.56 | 846.56 | 0 |
| 2025-08-17 03:05:00+00:00 | 847.00 | 847.22 | 846.91 | 846.91 | 0 |
| 2025-08-17 03:10:00+00:00 | 846.41 | 846.57 | 846.41 | 846.55 | 1148928 |
| 2025-08-17 03:15:00+00:00 | 845.89 | 846.46 | 845.89 | 846.46 | 0 |
| 2025-08-17 03:20:00+00:00 | 845.49 | 845.84 | 845.45 | 845.84 | 0 |
| 2025-08-17 03:25:00+00:00 | 845.37 | 845.37 | 845.22 | 845.26 | 1867264 |
| 2025-08-17 03:30:00+00:00 | 844.69 | 845.24 | 844.69 | 845.24 | 1335168 |
| 2025-08-17 03:35:00+00:00 | 844.99 | 844.99 | 844.67 | 844.67 | 1310080 |
| 2025-08-17 03:40:00+00:00 | 845.75 | 845.75 | 845.66 | 845.69 | 704000 |
| 2025-08-17 03:45:00+00:00 | 846.05 | 846.05 | 845.76 | 845.76 | 0 |
| 2025-08-17 03:50:00+00:00 | 845.73 | 846.01 | 845.73 | 846.01 | 0 |
| 2025-08-17 03:55:00+00:00 | 845.15 | 845.55 | 845.14 | 845.55 | 3750656 |
| 2025-08-17 04:00:00+00:00 | 845.58 | 845.58 | 845.18 | 845.18 | 667648 |
| 2025-08-17 04:05:00+00:00 | 846.43 | 846.43 | 845.62 | 845.67 | 814848 |
| 2025-08-17 04:10:00+00:00 | 847.17 | 847.21 | 846.77 | 846.77 | 1594112 |
| 2025-08-17 04:15:00+00:00 | 847.66 | 847.66 | 847.31 | 847.31 | 5533952 |
| 2025-08-17 04:20:00+00:00 | 848.02 | 848.09 | 847.82 | 847.82 | 1302400 |
| 2025-08-17 04:25:00+00:00 | 847.87 | 847.97 | 847.82 | 847.97 | 1173760 |
| 2025-08-17 04:30:00+00:00 | 847.75 | 848.14 | 847.75 | 847.90 | 0 |
| 2025-08-17 04:35:00+00:00 | 848.01 | 848.02 | 847.79 | 847.79 | 656768 |
| 2025-08-17 04:40:00+00:00 | 847.20 | 847.66 | 847.17 | 847.66 | 0 |
| 2025-08-17 04:45:00+00:00 | 847.37 | 847.37 | 847.08 | 847.19 | 0 |
| 2025-08-17 04:50:00+00:00 | 848.54 | 848.54 | 847.58 | 847.58 | 8238464 |
| 2025-08-17 04:55:00+00:00 | 849.26 | 849.26 | 848.86 | 848.86 | 4659072 |
| 2025-08-17 05:00:00+00:00 | 849.53 | 849.53 | 849.19 | 849.19 | 1256960 |
| 2025-08-17 05:05:00+00:00 | 849.48 | 849.53 | 849.48 | 849.53 | 1165952 |
| 2025-08-17 05:10:00+00:00 | 849.76 | 849.79 | 849.54 | 849.54 | 0 |
| 2025-08-17 05:15:00+00:00 | 849.81 | 849.88 | 849.79 | 849.79 | 0 |
| 2025-08-17 05:20:00+00:00 | 849.56 | 849.74 | 849.55 | 849.74 | 7359360 |
| 2025-08-17 05:25:00+00:00 | 849.44 | 849.60 | 849.44 | 849.60 | 2822912 |
| 2025-08-17 05:30:00+00:00 | 850.32 | 850.32 | 849.51 | 849.51 | 4999936 |
| 2025-08-17 05:35:00+00:00 | 850.11 | 850.22 | 850.09 | 850.22 | 0 |
| 2025-08-17 05:40:00+00:00 | 849.66 | 849.77 | 849.61 | 849.77 | 0 |
| 2025-08-17 05:45:00+00:00 | 849.97 | 849.97 | 849.66 | 849.66 | 0 |
| 2025-08-17 05:50:00+00:00 | 849.78 | 849.95 | 849.78 | 849.95 | 0 |
| 2025-08-17 05:55:00+00:00 | 848.84 | 849.45 | 848.83 | 849.45 | 0 |
| 2025-08-17 06:00:00+00:00 | 848.68 | 848.82 | 848.66 | 848.82 | 0 |
| 2025-08-17 06:05:00+00:00 | 850.11 | 850.11 | 848.91 | 848.91 | 9972992 |
| 2025-08-17 06:10:00+00:00 | 851.14 | 851.32 | 851.06 | 851.32 | 3675392 |
| 2025-08-17 06:15:00+00:00 | 850.89 | 851.50 | 850.89 | 851.17 | 1748224 |
| 2025-08-17 06:20:00+00:00 | 850.83 | 850.98 | 850.81 | 850.92 | 0 |
| 2025-08-17 06:25:00+00:00 | 850.54 | 850.67 | 850.54 | 850.64 | 0 |
| 2025-08-17 06:30:00+00:00 | 849.76 | 850.04 | 849.76 | 850.01 | 0 |
| 2025-08-17 06:35:00+00:00 | 849.10 | 849.70 | 849.10 | 849.70 | 0 |
| 2025-08-17 06:40:00+00:00 | 849.65 | 849.68 | 849.23 | 849.23 | 398080 |
| 2025-08-17 06:45:00+00:00 | 850.19 | 850.19 | 850.13 | 850.18 | 0 |
| 2025-08-17 06:50:00+00:00 | 850.07 | 850.23 | 850.07 | 850.23 | 1193728 |
| 2025-08-17 06:55:00+00:00 | 849.74 | 849.84 | 849.74 | 849.84 | 0 |
| 2025-08-17 07:00:00+00:00 | 850.19 | 850.19 | 849.82 | 849.82 | 1776640 |
| 2025-08-17 07:05:00+00:00 | 849.89 | 850.20 | 849.82 | 850.20 | 0 |
| 2025-08-17 07:10:00+00:00 | 851.18 | 851.18 | 850.62 | 850.62 | 0 |
| 2025-08-17 07:15:00+00:00 | 853.83 | 853.83 | 852.30 | 852.30 | 14903808 |
| 2025-08-17 07:20:00+00:00 | 853.43 | 853.67 | 853.34 | 853.67 | 155264 |
| 2025-08-17 07:25:00+00:00 | 853.14 | 853.26 | 853.14 | 853.25 | 0 |
| 2025-08-17 07:30:00+00:00 | 853.29 | 853.29 | 853.12 | 853.12 | 0 |
| 2025-08-17 07:35:00+00:00 | 853.08 | 853.32 | 853.08 | 853.32 | 3352064 |
| 2025-08-17 07:40:00+00:00 | 853.77 | 853.77 | 852.54 | 852.54 | 3439744 |
| 2025-08-17 07:45:00+00:00 | 854.89 | 854.89 | 853.81 | 853.81 | 4228352 |
| 2025-08-17 07:50:00+00:00 | 855.20 | 855.31 | 854.98 | 854.98 | 4105984 |
| 2025-08-17 07:55:00+00:00 | 854.71 | 855.08 | 854.71 | 855.01 | 114944 |
| 2025-08-17 08:00:00+00:00 | 854.11 | 854.82 | 854.11 | 854.82 | 1406720 |
| 2025-08-17 08:05:00+00:00 | 853.90 | 854.19 | 853.90 | 854.19 | 3081856 |
| 2025-08-17 08:10:00+00:00 | 853.70 | 853.70 | 853.60 | 853.60 | 1980288 |
| 2025-08-17 08:15:00+00:00 | 853.22 | 853.73 | 853.22 | 853.73 | 0 |
| 2025-08-17 08:20:00+00:00 | 853.11 | 853.18 | 853.01 | 853.18 | 2104320 |
| 2025-08-17 08:25:00+00:00 | 853.57 | 853.57 | 853.13 | 853.13 | 702208 |
| 2025-08-17 08:30:00+00:00 | 853.55 | 853.65 | 853.55 | 853.56 | 1097728 |
| 2025-08-17 08:35:00+00:00 | 853.57 | 853.57 | 853.54 | 853.54 | 3657856 |
| 2025-08-17 08:40:00+00:00 | 853.46 | 853.53 | 853.40 | 853.53 | 4760064 |
| 2025-08-17 08:45:00+00:00 | 854.22 | 854.22 | 853.46 | 853.46 | 2875136 |
| 2025-08-17 08:50:00+00:00 | 855.01 | 855.12 | 854.23 | 854.23 | 4097536 |
| 2025-08-17 08:55:00+00:00 | 856.44 | 856.44 | 855.57 | 855.57 | 3470848 |
| 2025-08-17 09:00:00+00:00 | 857.66 | 857.66 | 857.34 | 857.34 | 12399744 |
| 2025-08-17 09:05:00+00:00 | 858.05 | 858.05 | 857.58 | 857.71 | 3401344 |
| 2025-08-17 09:10:00+00:00 | 858.38 | 858.38 | 857.91 | 857.96 | 6231296 |
| 2025-08-17 09:15:00+00:00 | 861.28 | 861.28 | 858.42 | 858.42 | 17822848 |
| 2025-08-17 09:20:00+00:00 | 862.53 | 863.03 | 861.46 | 861.46 | 15685120 |
| 2025-08-17 09:25:00+00:00 | 862.55 | 862.55 | 861.94 | 862.03 | 2017024 |
| 2025-08-17 09:30:00+00:00 | 862.49 | 862.99 | 862.46 | 862.46 | 11315968 |
| 2025-08-17 09:35:00+00:00 | 862.28 | 862.42 | 862.28 | 862.35 | 7168 |
| 2025-08-17 09:40:00+00:00 | 862.16 | 862.16 | 861.89 | 861.89 | 11280640 |
| 2025-08-17 09:45:00+00:00 | 862.14 | 862.14 | 861.27 | 862.12 | 2786816 |
| 2025-08-17 09:50:00+00:00 | 862.74 | 862.85 | 862.10 | 862.10 | 0 |
| 2025-08-17 09:55:00+00:00 | 862.24 | 862.40 | 862.24 | 862.40 | 6132480 |
| 2025-08-17 10:00:00+00:00 | 861.74 | 862.33 | 861.74 | 862.33 | 0 |
| 2025-08-17 10:05:00+00:00 | 861.55 | 861.83 | 861.55 | 861.69 | 337664 |
| 2025-08-17 10:10:00+00:00 | 860.93 | 861.08 | 860.91 | 861.08 | 5538816 |
| 2025-08-17 10:15:00+00:00 | 861.03 | 861.26 | 860.98 | 860.98 | 0 |
| 2025-08-17 10:20:00+00:00 | 860.78 | 861.03 | 860.78 | 861.03 | 0 |
| 2025-08-17 10:25:00+00:00 | 860.79 | 860.99 | 860.79 | 860.99 | 0 |
| 2025-08-17 10:30:00+00:00 | 860.81 | 860.81 | 860.59 | 860.59 | 4976128 |
| 2025-08-17 10:35:00+00:00 | 860.62 | 861.65 | 860.62 | 861.65 | 0 |
| 2025-08-17 10:40:00+00:00 | 860.37 | 860.39 | 860.35 | 860.38 | 3532032 |
| 2025-08-17 10:45:00+00:00 | 860.45 | 860.49 | 860.43 | 860.43 | 0 |
| 2025-08-17 10:50:00+00:00 | 860.22 | 860.43 | 860.22 | 860.43 | 0 |
| 2025-08-17 10:55:00+00:00 | 860.42 | 860.42 | 860.03 | 860.03 | 1594112 |
| 2025-08-17 11:00:00+00:00 | 860.56 | 860.56 | 860.40 | 860.40 | 723712 |
| 2025-08-17 11:05:00+00:00 | 861.11 | 861.14 | 860.57 | 860.57 | 456704 |
| 2025-08-17 11:10:00+00:00 | 861.31 | 861.54 | 861.26 | 861.52 | 1044992 |
| 2025-08-17 11:15:00+00:00 | 861.57 | 861.74 | 861.57 | 861.74 | 1060608 |
| 2025-08-17 11:20:00+00:00 | 861.07 | 861.14 | 861.07 | 861.09 | 0 |
| 2025-08-17 11:25:00+00:00 | 860.59 | 860.96 | 860.59 | 860.96 | 0 |
| 2025-08-17 11:30:00+00:00 | 860.64 | 860.64 | 860.47 | 860.58 | 0 |
| 2025-08-17 11:35:00+00:00 | 860.61 | 860.61 | 860.55 | 860.60 | 0 |
| 2025-08-17 11:40:00+00:00 | 860.84 | 860.84 | 860.56 | 860.56 | 2610432 |
| 2025-08-17 11:45:00+00:00 | 861.73 | 861.73 | 860.82 | 860.82 | 0 |
| 2025-08-17 11:50:00+00:00 | 863.31 | 863.31 | 862.68 | 862.68 | 5926400 |
| 2025-08-17 11:55:00+00:00 | 861.41 | 862.40 | 861.33 | 862.40 | 0 |
| 2025-08-17 12:00:00+00:00 | 861.59 | 862.06 | 861.50 | 861.50 | 1050624 |
| 2025-08-17 12:05:00+00:00 | 861.84 | 861.95 | 861.57 | 861.57 | 963840 |
| 2025-08-17 12:10:00+00:00 | 861.37 | 861.72 | 861.36 | 861.72 | 806400 |
| 2025-08-17 12:15:00+00:00 | 861.30 | 861.45 | 861.30 | 861.36 | 0 |
| 2025-08-17 12:20:00+00:00 | 861.04 | 861.24 | 861.04 | 861.24 | 0 |
| 2025-08-17 12:25:00+00:00 | 860.70 | 860.76 | 860.70 | 860.76 | 0 |
| 2025-08-17 12:30:00+00:00 | 860.86 | 860.86 | 860.68 | 860.68 | 0 |
| 2025-08-17 12:35:00+00:00 | 860.30 | 860.83 | 860.30 | 860.83 | 0 |
| 2025-08-17 12:40:00+00:00 | 859.26 | 859.56 | 859.26 | 859.56 | 0 |
| 2025-08-17 12:45:00+00:00 | 859.14 | 859.29 | 859.08 | 859.29 | 8175104 |
| 2025-08-17 12:50:00+00:00 | 858.92 | 859.08 | 858.92 | 859.08 | 0 |
| 2025-08-17 12:55:00+00:00 | 858.93 | 858.93 | 858.53 | 858.53 | 0 |
| 2025-08-17 13:00:00+00:00 | 858.91 | 858.93 | 858.90 | 858.93 | 0 |
| 2025-08-17 13:05:00+00:00 | 858.97 | 859.03 | 858.35 | 858.47 | 5546752 |
| 2025-08-17 13:10:00+00:00 | 858.57 | 858.62 | 858.57 | 858.62 | 0 |
| 2025-08-17 13:15:00+00:00 | 858.17 | 858.56 | 858.17 | 858.56 | 4219136 |
| 2025-08-17 13:20:00+00:00 | 857.92 | 858.17 | 857.92 | 858.17 | 0 |
| 2025-08-17 13:25:00+00:00 | 857.37 | 857.61 | 857.37 | 857.53 | 0 |
| 2025-08-17 13:30:00+00:00 | 857.03 | 857.45 | 857.03 | 857.39 | 1136640 |
| 2025-08-17 13:35:00+00:00 | 856.74 | 857.05 | 856.74 | 857.05 | 3581440 |
| 2025-08-17 13:40:00+00:00 | 856.90 | 857.01 | 856.90 | 857.01 | 0 |
| 2025-08-17 13:45:00+00:00 | 857.46 | 857.46 | 856.88 | 856.88 | 3545600 |
| 2025-08-17 13:50:00+00:00 | 857.84 | 857.84 | 857.54 | 857.54 | 524800 |
| 2025-08-17 13:55:00+00:00 | 858.37 | 858.66 | 858.37 | 858.66 | 0 |
| 2025-08-17 14:00:00+00:00 | 858.99 | 858.99 | 858.49 | 858.50 | 6201344 |
| 2025-08-17 14:05:00+00:00 | 858.95 | 859.05 | 858.95 | 859.05 | 433152 |
| 2025-08-17 14:10:00+00:00 | 858.72 | 858.81 | 858.69 | 858.74 | 0 |
| 2025-08-17 14:15:00+00:00 | 859.05 | 859.05 | 858.75 | 858.75 | 0 |
| 2025-08-17 14:20:00+00:00 | 858.28 | 858.92 | 858.22 | 858.92 | 1429504 |
| 2025-08-17 14:25:00+00:00 | 857.92 | 858.02 | 857.83 | 857.91 | 0 |
| 2025-08-17 14:30:00+00:00 | 857.96 | 857.96 | 857.52 | 857.52 | 6089216 |
| 2025-08-17 14:35:00+00:00 | 857.65 | 857.98 | 857.63 | 857.98 | 0 |
| 2025-08-17 14:40:00+00:00 | 858.34 | 858.34 | 858.02 | 858.02 | 0 |
| 2025-08-17 14:45:00+00:00 | 858.82 | 858.86 | 858.82 | 858.84 | 0 |
| 2025-08-17 14:50:00+00:00 | 858.30 | 858.83 | 858.30 | 858.83 | 0 |
| 2025-08-17 14:55:00+00:00 | 858.39 | 858.39 | 858.23 | 858.29 | 1301760 |
| 2025-08-17 15:00:00+00:00 | 858.68 | 858.68 | 858.45 | 858.48 | 611584 |
| 2025-08-17 15:05:00+00:00 | 859.16 | 859.16 | 858.76 | 858.76 | 0 |
| 2025-08-17 15:10:00+00:00 | 859.69 | 859.69 | 859.28 | 859.28 | 1029120 |
| 2025-08-17 15:15:00+00:00 | 859.15 | 859.61 | 859.15 | 859.55 | 0 |
| 2025-08-17 15:20:00+00:00 | 859.00 | 859.12 | 859.00 | 859.12 | 2327040 |
| 2025-08-17 15:25:00+00:00 | 858.56 | 858.79 | 858.56 | 858.79 | 0 |
| 2025-08-17 15:30:00+00:00 | 859.84 | 859.84 | 858.72 | 858.72 | 7535360 |
| 2025-08-17 15:35:00+00:00 | 860.97 | 860.97 | 860.04 | 860.04 | 0 |
| 2025-08-17 15:40:00+00:00 | 861.88 | 861.89 | 861.53 | 861.57 | 0 |
| 2025-08-17 15:45:00+00:00 | 861.81 | 861.88 | 861.81 | 861.88 | 6571904 |
| 2025-08-17 15:50:00+00:00 | 861.11 | 861.59 | 861.09 | 861.59 | 0 |
| 2025-08-17 15:55:00+00:00 | 860.78 | 860.78 | 860.70 | 860.70 | 5066112 |
| 2025-08-17 16:00:00+00:00 | 860.61 | 860.90 | 860.61 | 860.90 | 1613952 |
| 2025-08-17 16:05:00+00:00 | 860.47 | 860.66 | 860.47 | 860.66 | 37940608 |
| 2025-08-17 16:10:00+00:00 | 860.04 | 860.11 | 860.04 | 860.11 | 3179776 |
| 2025-08-17 16:15:00+00:00 | 857.67 | 860.10 | 857.67 | 860.10 | 0 |
| 2025-08-17 16:20:00+00:00 | 857.05 | 857.76 | 857.05 | 857.76 | 995328 |
| 2025-08-17 16:25:00+00:00 | 857.87 | 857.89 | 857.37 | 857.37 | 5479424 |
| 2025-08-17 16:30:00+00:00 | 857.40 | 857.84 | 857.33 | 857.84 | 504064 |
| 2025-08-17 16:35:00+00:00 | 857.75 | 857.75 | 857.61 | 857.62 | 2357760 |
| 2025-08-17 16:40:00+00:00 | 857.29 | 857.91 | 857.29 | 857.91 | 2066176 |
| 2025-08-17 16:45:00+00:00 | 856.90 | 857.19 | 856.80 | 857.19 | 0 |
| 2025-08-17 16:50:00+00:00 | 856.69 | 857.20 | 856.69 | 857.20 | 6981376 |
| 2025-08-17 16:55:00+00:00 | 856.51 | 856.51 | 856.15 | 856.15 | 0 |
| 2025-08-17 17:00:00+00:00 | 856.05 | 856.47 | 856.05 | 856.47 | 2531584 |
| 2025-08-17 17:05:00+00:00 | 856.25 | 856.25 | 856.17 | 856.17 | 0 |
| 2025-08-17 17:10:00+00:00 | 855.85 | 856.27 | 855.85 | 856.26 | 512768 |
| 2025-08-17 17:15:00+00:00 | 854.69 | 855.74 | 854.69 | 855.74 | 5056000 |
| 2025-08-17 17:20:00+00:00 | 855.04 | 855.04 | 854.52 | 854.52 | 1723392 |
| 2025-08-17 17:25:00+00:00 | 855.72 | 855.72 | 855.03 | 855.03 | 2693376 |
| 2025-08-17 17:30:00+00:00 | 856.53 | 856.53 | 855.69 | 855.69 | 3968000 |
| 2025-08-17 17:35:00+00:00 | 856.59 | 856.59 | 856.52 | 856.52 | 0 |
| 2025-08-17 17:40:00+00:00 | 856.17 | 856.66 | 856.16 | 856.66 | 0 |
| 2025-08-17 17:45:00+00:00 | 856.23 | 856.24 | 856.16 | 856.16 | 0 |
| 2025-08-17 17:50:00+00:00 | 855.69 | 856.21 | 855.59 | 856.21 | 500224 |
| 2025-08-17 17:55:00+00:00 | 855.82 | 855.86 | 855.80 | 855.86 | 1240576 |
| 2025-08-17 18:00:00+00:00 | 855.84 | 855.94 | 855.84 | 855.87 | 4690944 |
| 2025-08-17 18:05:00+00:00 | 855.79 | 855.79 | 855.72 | 855.72 | 0 |
| 2025-08-17 18:10:00+00:00 | 855.83 | 855.83 | 855.61 | 855.61 | 1934336 |
| 2025-08-17 18:15:00+00:00 | 855.48 | 855.97 | 855.48 | 855.85 | 0 |
| 2025-08-17 18:20:00+00:00 | 855.17 | 855.48 | 855.08 | 855.48 | 0 |
| 2025-08-17 18:25:00+00:00 | 854.96 | 855.18 | 854.96 | 855.14 | 0 |
| 2025-08-17 18:30:00+00:00 | 855.88 | 855.88 | 855.18 | 855.18 | 1134080 |
| 2025-08-17 18:35:00+00:00 | 856.11 | 856.30 | 855.89 | 855.89 | 434944 |
| 2025-08-17 18:40:00+00:00 | 855.17 | 855.69 | 855.17 | 855.69 | 2232320 |
| 2025-08-17 18:45:00+00:00 | 854.31 | 855.20 | 854.31 | 855.20 | 37871872 |
| 2025-08-17 18:50:00+00:00 | 854.12 | 854.34 | 854.08 | 854.34 | 5054208 |
| 2025-08-17 18:55:00+00:00 | 852.07 | 853.85 | 852.07 | 853.83 | 12963328 |
| 2025-08-17 19:00:00+00:00 | 852.68 | 852.94 | 852.35 | 852.35 | 2425344 |
| 2025-08-17 19:05:00+00:00 | 852.75 | 852.75 | 852.61 | 852.61 | 2213120 |
| 2025-08-17 19:10:00+00:00 | 853.89 | 853.89 | 853.32 | 853.32 | 0 |
| 2025-08-17 19:15:00+00:00 | 854.32 | 854.32 | 853.91 | 853.91 | 2195968 |
| 2025-08-17 19:20:00+00:00 | 854.48 | 854.58 | 854.42 | 854.54 | 833024 |
| 2025-08-17 19:25:00+00:00 | 854.77 | 854.77 | 854.67 | 854.75 | 6498304 |
| 2025-08-17 19:30:00+00:00 | 854.41 | 854.78 | 854.41 | 854.76 | 0 |
| 2025-08-17 19:35:00+00:00 | 853.72 | 854.36 | 853.63 | 854.36 | 586752 |
| 2025-08-17 19:40:00+00:00 | 853.39 | 853.45 | 853.25 | 853.45 | 6835456 |
| 2025-08-17 19:45:00+00:00 | 853.89 | 853.89 | 853.62 | 853.62 | 0 |
| 2025-08-17 19:50:00+00:00 | 853.62 | 853.90 | 853.61 | 853.90 | 216320 |
| 2025-08-17 19:55:00+00:00 | 852.91 | 853.32 | 852.88 | 853.32 | 91136 |
| 2025-08-17 20:00:00+00:00 | 852.64 | 852.81 | 852.30 | 852.81 | 950016 |
| 2025-08-17 20:05:00+00:00 | 852.40 | 852.46 | 852.34 | 852.46 | 1968128 |
| 2025-08-17 20:10:00+00:00 | 852.69 | 852.69 | 852.52 | 852.54 | 459008 |
| 2025-08-17 20:15:00+00:00 | 852.51 | 852.90 | 852.51 | 852.76 | 225024 |
| 2025-08-17 20:20:00+00:00 | 852.76 | 852.81 | 852.64 | 852.64 | 477696 |
| 2025-08-17 20:25:00+00:00 | 852.92 | 852.92 | 852.57 | 852.57 | 0 |
| 2025-08-17 20:30:00+00:00 | 852.99 | 852.99 | 852.77 | 852.80 | 4940544 |
| 2025-08-17 20:35:00+00:00 | 853.03 | 853.05 | 853.00 | 853.00 | 755968 |
| 2025-08-17 20:40:00+00:00 | 853.25 | 853.25 | 852.98 | 852.98 | 2863104 |
| 2025-08-17 20:45:00+00:00 | 853.26 | 853.29 | 853.26 | 853.28 | 587264 |
| 2025-08-17 20:50:00+00:00 | 853.36 | 853.36 | 853.21 | 853.21 | 0 |
| 2025-08-17 20:55:00+00:00 | 853.28 | 853.51 | 853.27 | 853.51 | 803072 |
| 2025-08-17 21:00:00+00:00 | 853.44 | 853.44 | 852.87 | 853.25 | 0 |
| 2025-08-17 21:05:00+00:00 | 853.49 | 853.49 | 853.42 | 853.43 | 7988480 |
| 2025-08-17 21:10:00+00:00 | 853.11 | 853.56 | 853.11 | 853.53 | 0 |
| 2025-08-17 21:15:00+00:00 | 852.27 | 853.10 | 852.27 | 853.10 | 239104 |
| 2025-08-17 21:20:00+00:00 | 852.14 | 852.28 | 852.12 | 852.28 | 162048 |
| 2025-08-17 21:25:00+00:00 | 852.26 | 852.26 | 852.19 | 852.24 | 1188608 |
| 2025-08-17 21:30:00+00:00 | 852.44 | 852.44 | 852.36 | 852.36 | 0 |
| 2025-08-17 21:35:00+00:00 | 853.03 | 853.03 | 852.75 | 852.75 | 3252992 |
| 2025-08-17 21:40:00+00:00 | 853.37 | 853.38 | 853.33 | 853.38 | 0 |
| 2025-08-17 21:45:00+00:00 | 854.17 | 854.17 | 853.40 | 853.40 | 4950016 |
| 2025-08-17 21:50:00+00:00 | 854.26 | 854.26 | 854.11 | 854.11 | 0 |
| 2025-08-17 21:55:00+00:00 | 854.54 | 854.73 | 854.54 | 854.73 | 1829888 |
| 2025-08-17 22:00:00+00:00 | 855.08 | 855.08 | 854.49 | 854.60 | 0 |
| 2025-08-17 22:05:00+00:00 | 856.06 | 856.06 | 855.06 | 855.06 | 882432 |
| 2025-08-17 22:10:00+00:00 | 857.08 | 857.12 | 856.42 | 856.42 | 14263040 |
| 2025-08-17 22:15:00+00:00 | 856.18 | 857.21 | 856.18 | 857.07 | 5340416 |
| 2025-08-17 22:20:00+00:00 | 856.72 | 856.80 | 856.33 | 856.33 | 0 |
| 2025-08-17 22:25:00+00:00 | 857.11 | 857.18 | 856.92 | 856.92 | 1566976 |
| 2025-08-17 22:30:00+00:00 | 857.40 | 857.40 | 857.19 | 857.22 | 3529728 |
| 2025-08-17 22:35:00+00:00 | 857.84 | 857.84 | 857.45 | 857.50 | 0 |
| 2025-08-17 22:40:00+00:00 | 858.25 | 858.25 | 858.07 | 858.16 | 2501120 |
| 2025-08-17 22:45:00+00:00 | 858.10 | 858.34 | 858.10 | 858.34 | 0 |
| 2025-08-17 22:50:00+00:00 | 858.31 | 858.31 | 858.17 | 858.17 | 7459584 |
| 2025-08-17 22:55:00+00:00 | 858.08 | 858.35 | 858.02 | 858.35 | 1086720 |
| 2025-08-17 23:00:00+00:00 | 858.20 | 858.23 | 858.10 | 858.10 | 0 |
| 2025-08-17 23:05:00+00:00 | 857.90 | 858.15 | 857.79 | 858.15 | 0 |
| 2025-08-17 23:10:00+00:00 | 857.72 | 858.04 | 857.72 | 858.04 | 0 |
| 2025-08-17 23:15:00+00:00 | 857.78 | 857.85 | 857.76 | 857.76 | 0 |
| 2025-08-17 23:20:00+00:00 | 857.40 | 857.78 | 857.40 | 857.78 | 709376 |
| 2025-08-17 23:25:00+00:00 | 857.22 | 857.44 | 857.22 | 857.44 | 0 |
| 2025-08-17 23:30:00+00:00 | 857.39 | 857.40 | 857.29 | 857.29 | 1111296 |
| 2025-08-17 23:35:00+00:00 | 857.57 | 857.62 | 857.40 | 857.40 | 1321984 |
| 2025-08-17 23:40:00+00:00 | 858.38 | 858.38 | 857.62 | 857.62 | 10464768 |
| 2025-08-17 23:45:00+00:00 | 857.93 | 858.47 | 857.93 | 858.37 | 1493760 |
| 2025-08-17 23:50:00+00:00 | 857.48 | 857.84 | 857.44 | 857.84 | 0 |
| 2025-08-17 23:55:00+00:00 | 856.49 | 857.02 | 856.49 | 856.96 | 1630976 |
| 2025-08-18 00:00:00+00:00 | 856.36 | 856.38 | 855.88 | 856.38 | 0 |
| 2025-08-18 00:05:00+00:00 | 856.52 | 856.52 | 856.08 | 856.27 | 724224 |
| 2025-08-18 00:10:00+00:00 | 857.94 | 857.98 | 857.45 | 857.51 | 3243008 |
| 2025-08-18 00:15:00+00:00 | 857.49 | 858.01 | 857.49 | 858.01 | 0 |
| 2025-08-18 00:20:00+00:00 | 856.28 | 857.31 | 856.15 | 857.31 | 2103040 |
| 2025-08-18 00:25:00+00:00 | 854.87 | 856.22 | 854.87 | 856.22 | 7040256 |
| 2025-08-18 00:30:00+00:00 | 853.24 | 854.77 | 853.24 | 854.77 | 818944 |
| 2025-08-18 00:35:00+00:00 | 853.87 | 854.06 | 853.18 | 853.18 | 2017280 |
| 2025-08-18 00:40:00+00:00 | 854.56 | 854.65 | 853.55 | 853.55 | 845312 |
| 2025-08-18 00:45:00+00:00 | 855.57 | 855.57 | 854.59 | 854.59 | 933120 |
| 2025-08-18 00:50:00+00:00 | 856.04 | 856.09 | 855.49 | 855.49 | 0 |
| 2025-08-18 00:55:00+00:00 | 856.41 | 856.41 | 855.90 | 855.90 | 0 |
| 2025-08-18 01:00:00+00:00 | 858.00 | 858.00 | 856.49 | 856.49 | 0 |
| 2025-08-18 01:05:00+00:00 | 858.21 | 858.21 | 858.01 | 858.17 | 0 |
| 2025-08-18 01:10:00+00:00 | 857.98 | 858.19 | 857.97 | 858.18 | 0 |
| 2025-08-18 01:15:00+00:00 | 858.05 | 858.12 | 857.87 | 857.91 | 1394944 |
| 2025-08-18 01:20:00+00:00 | 855.78 | 857.98 | 855.71 | 857.98 | 5795584 |
| 2025-08-18 01:25:00+00:00 | 854.32 | 854.93 | 854.32 | 854.93 | 0 |
| 2025-08-18 01:30:00+00:00 | 851.19 | 852.06 | 851.19 | 852.06 | 12122880 |
| 2025-08-18 01:35:00+00:00 | 848.91 | 851.00 | 848.76 | 851.00 | 6405120 |
| 2025-08-18 01:40:00+00:00 | 846.94 | 848.65 | 846.94 | 848.65 | 3003392 |
| 2025-08-18 01:45:00+00:00 | 847.67 | 847.67 | 846.80 | 847.01 | 4974336 |
| 2025-08-18 01:50:00+00:00 | 847.32 | 847.77 | 847.32 | 847.77 | 0 |
| 2025-08-18 01:55:00+00:00 | 846.26 | 846.71 | 846.04 | 846.71 | 0 |
| 2025-08-18 02:00:00+00:00 | 844.27 | 846.12 | 844.27 | 846.12 | 0 |
| 2025-08-18 02:05:00+00:00 | 844.19 | 844.20 | 844.05 | 844.20 | 1523200 |
| 2025-08-18 02:10:00+00:00 | 842.16 | 843.57 | 842.06 | 843.57 | 23026944 |
| 2025-08-18 02:15:00+00:00 | 842.44 | 843.65 | 842.44 | 842.52 | 10952704 |
| 2025-08-18 02:20:00+00:00 | 840.80 | 842.50 | 840.80 | 842.50 | 9977600 |
| 2025-08-18 02:25:00+00:00 | 839.54 | 839.79 | 839.54 | 839.79 | 1224704 |
| 2025-08-18 02:30:00+00:00 | 839.58 | 839.58 | 839.40 | 839.40 | 7403520 |
| 2025-08-18 02:35:00+00:00 | 840.19 | 840.19 | 839.54 | 839.54 | 2621440 |
| 2025-08-18 02:40:00+00:00 | 842.57 | 842.57 | 841.46 | 841.46 | 19671552 |
| 2025-08-18 02:45:00+00:00 | 841.25 | 842.83 | 841.25 | 842.83 | 2929152 |
| 2025-08-18 02:50:00+00:00 | 839.48 | 840.89 | 839.48 | 840.89 | 4872960 |
| 2025-08-18 02:55:00+00:00 | 837.82 | 838.05 | 837.82 | 837.93 | 8794112 |
| 2025-08-18 03:00:00+00:00 | 837.68 | 838.32 | 837.68 | 838.32 | 0 |
| 2025-08-18 03:05:00+00:00 | 837.86 | 837.86 | 837.64 | 837.68 | 4929024 |
| 2025-08-18 03:10:00+00:00 | 838.22 | 838.31 | 838.18 | 838.26 | 9899264 |
| 2025-08-18 03:15:00+00:00 | 836.91 | 838.26 | 836.91 | 838.26 | 0 |
| 2025-08-18 03:20:00+00:00 | 836.66 | 836.90 | 836.64 | 836.88 | 3357440 |
| 2025-08-18 03:25:00+00:00 | 835.78 | 836.45 | 835.78 | 836.45 | 4520704 |
| 2025-08-18 03:30:00+00:00 | 834.77 | 835.64 | 834.69 | 835.64 | 5556736 |
| 2025-08-18 03:35:00+00:00 | 835.26 | 835.37 | 834.70 | 834.70 | 10084864 |
| 2025-08-18 03:40:00+00:00 | 834.30 | 834.75 | 834.30 | 834.63 | 8193792 |
| 2025-08-18 03:45:00+00:00 | 834.25 | 834.47 | 834.25 | 834.47 | 0 |
| 2025-08-18 03:50:00+00:00 | 835.05 | 835.05 | 834.39 | 834.39 | 3504640 |
| 2025-08-18 03:55:00+00:00 | 835.86 | 835.86 | 835.56 | 835.66 | 6545664 |
| 2025-08-18 04:00:00+00:00 | 835.30 | 835.92 | 835.30 | 835.80 | 0 |
| 2025-08-18 04:05:00+00:00 | 834.50 | 835.29 | 834.48 | 835.29 | 0 |
| 2025-08-18 04:10:00+00:00 | 834.25 | 834.45 | 834.09 | 834.45 | 0 |
| 2025-08-18 04:15:00+00:00 | 835.30 | 835.30 | 834.31 | 834.31 | 7303680 |
| 2025-08-18 04:20:00+00:00 | 834.80 | 835.26 | 834.53 | 835.26 | 919296 |
| 2025-08-18 04:25:00+00:00 | 836.07 | 836.08 | 835.27 | 835.27 | 0 |
| 2025-08-18 04:30:00+00:00 | 837.83 | 837.83 | 836.11 | 836.11 | 6357504 |
| 2025-08-18 04:35:00+00:00 | 838.22 | 838.22 | 837.87 | 837.87 | 4193280 |
| 2025-08-18 04:40:00+00:00 | 839.19 | 839.32 | 839.03 | 839.19 | 4141056 |
| 2025-08-18 04:45:00+00:00 | 838.62 | 839.14 | 838.57 | 839.14 | 3691776 |
| 2025-08-18 04:50:00+00:00 | 839.05 | 839.05 | 838.66 | 838.66 | 445952 |
| 2025-08-18 04:55:00+00:00 | 838.64 | 839.07 | 838.64 | 839.07 | 38400 |
| 2025-08-18 05:00:00+00:00 | 837.75 | 838.65 | 837.75 | 838.65 | 0 |
| 2025-08-18 05:05:00+00:00 | 838.46 | 838.46 | 837.76 | 837.76 | 1524736 |
| 2025-08-18 05:10:00+00:00 | 838.82 | 838.82 | 838.77 | 838.82 | 3624448 |
| 2025-08-18 05:15:00+00:00 | 839.27 | 839.27 | 838.87 | 838.87 | 9202432 |
| 2025-08-18 05:20:00+00:00 | 838.30 | 839.03 | 838.30 | 839.03 | 2201088 |
| 2025-08-18 05:25:00+00:00 | 836.55 | 837.73 | 836.55 | 837.73 | 0 |
| 2025-08-18 05:30:00+00:00 | 834.06 | 836.49 | 834.06 | 836.49 | 6968320 |
| 2025-08-18 05:35:00+00:00 | 832.00 | 833.81 | 832.00 | 833.81 | 2907904 |
| 2025-08-18 05:40:00+00:00 | 830.48 | 830.93 | 830.35 | 830.93 | 8217088 |
| 2025-08-18 05:45:00+00:00 | 830.33 | 830.42 | 830.33 | 830.42 | 0 |
| 2025-08-18 05:50:00+00:00 | 831.90 | 831.90 | 830.77 | 830.77 | 14819840 |
| 2025-08-18 05:55:00+00:00 | 835.34 | 835.34 | 833.20 | 833.20 | 1505792 |
| 2025-08-18 06:00:00+00:00 | 834.24 | 835.49 | 834.24 | 835.35 | 5732096 |
| 2025-08-18 06:05:00+00:00 | 833.09 | 834.18 | 833.09 | 834.18 | 0 |
| 2025-08-18 06:10:00+00:00 | 832.54 | 833.13 | 832.54 | 833.12 | 1947392 |
| 2025-08-18 06:15:00+00:00 | 832.04 | 832.42 | 832.04 | 832.42 | 1302016 |
| 2025-08-18 06:20:00+00:00 | 830.91 | 831.90 | 830.91 | 831.89 | 2763520 |
| 2025-08-18 06:25:00+00:00 | 828.79 | 830.26 | 828.79 | 830.23 | 3315968 |
| 2025-08-18 06:30:00+00:00 | 828.62 | 828.78 | 828.47 | 828.78 | 2338048 |
| 2025-08-18 06:35:00+00:00 | 829.35 | 829.50 | 828.90 | 828.91 | 5548032 |
| 2025-08-18 06:40:00+00:00 | 828.45 | 829.39 | 828.45 | 829.38 | 5646848 |
| 2025-08-18 06:45:00+00:00 | 826.82 | 828.46 | 826.82 | 828.46 | 3772160 |
| 2025-08-18 06:50:00+00:00 | 827.47 | 827.47 | 826.92 | 826.92 | 2520576 |
| 2025-08-18 06:55:00+00:00 | 829.02 | 829.02 | 828.05 | 828.05 | 10415360 |
| 2025-08-18 07:00:00+00:00 | 829.94 | 829.94 | 829.49 | 829.49 | 0 |
| 2025-08-18 07:05:00+00:00 | 829.95 | 829.95 | 829.80 | 829.87 | 473856 |
| 2025-08-18 07:10:00+00:00 | 829.91 | 830.16 | 829.91 | 830.16 | 2348800 |
| 2025-08-18 07:15:00+00:00 | 829.97 | 829.97 | 829.59 | 829.80 | 0 |
| 2025-08-18 07:20:00+00:00 | 829.64 | 830.00 | 829.51 | 829.92 | 474880 |
| 2025-08-18 07:25:00+00:00 | 829.72 | 830.09 | 829.70 | 830.03 | 7329280 |
| 2025-08-18 07:30:00+00:00 | 828.88 | 829.72 | 828.88 | 829.72 | 315648 |
| 2025-08-18 07:35:00+00:00 | 829.71 | 829.77 | 828.99 | 828.99 | 1931776 |
| 2025-08-18 07:40:00+00:00 | 830.28 | 830.44 | 830.28 | 830.44 | 386560 |
| 2025-08-18 07:45:00+00:00 | 829.78 | 830.31 | 829.78 | 830.31 | 0 |
| 2025-08-18 07:50:00+00:00 | 830.22 | 830.35 | 829.83 | 829.83 | 788992 |
| 2025-08-18 07:55:00+00:00 | 830.58 | 830.58 | 830.45 | 830.45 | 3327232 |
| 2025-08-18 08:00:00+00:00 | 831.58 | 831.58 | 830.57 | 830.57 | 0 |
| 2025-08-18 08:05:00+00:00 | 831.39 | 831.46 | 831.22 | 831.46 | 339456 |
| 2025-08-18 08:10:00+00:00 | 831.18 | 831.39 | 830.96 | 830.96 | 2426368 |
| 2025-08-18 08:15:00+00:00 | 830.49 | 831.12 | 829.92 | 831.12 | 6603776 |
| 2025-08-18 08:20:00+00:00 | 831.63 | 831.63 | 830.52 | 830.52 | 3718144 |
| 2025-08-18 08:25:00+00:00 | 833.28 | 833.28 | 832.12 | 832.12 | 0 |
| 2025-08-18 08:30:00+00:00 | 833.53 | 833.75 | 833.36 | 833.36 | 7216896 |
| 2025-08-18 08:35:00+00:00 | 833.77 | 833.82 | 833.49 | 833.49 | 1442304 |
| 2025-08-18 08:40:00+00:00 | 833.39 | 833.74 | 833.39 | 833.71 | 0 |
| 2025-08-18 08:45:00+00:00 | 833.12 | 833.33 | 832.66 | 833.33 | 7753728 |
| 2025-08-18 08:50:00+00:00 | 833.11 | 833.11 | 833.05 | 833.05 | 0 |
| 2025-08-18 08:55:00+00:00 | 832.60 | 833.13 | 832.60 | 833.08 | 0 |
| 2025-08-18 09:00:00+00:00 | 832.05 | 832.58 | 832.05 | 832.58 | 0 |
| 2025-08-18 09:05:00+00:00 | 832.27 | 832.27 | 832.07 | 832.08 | 1195008 |
| 2025-08-18 09:10:00+00:00 | 831.75 | 832.57 | 831.64 | 832.57 | 0 |
| 2025-08-18 09:15:00+00:00 | 831.35 | 831.58 | 831.35 | 831.58 | 0 |
| 2025-08-18 09:20:00+00:00 | 831.68 | 831.70 | 831.20 | 831.20 | 0 |
| 2025-08-18 09:25:00+00:00 | 830.92 | 831.33 | 830.92 | 831.33 | 0 |
| 2025-08-18 09:30:00+00:00 | 830.85 | 830.99 | 830.85 | 830.97 | 0 |
| 2025-08-18 09:35:00+00:00 | 832.03 | 832.03 | 830.89 | 830.89 | 2767872 |
| 2025-08-18 09:40:00+00:00 | 834.55 | 834.55 | 833.10 | 833.10 | 7610624 |
| 2025-08-18 09:45:00+00:00 | 837.08 | 837.37 | 837.08 | 837.15 | 14921984 |
| 2025-08-18 09:50:00+00:00 | 836.20 | 837.10 | 836.20 | 837.10 | 2561792 |
| 2025-08-18 09:55:00+00:00 | 834.01 | 835.99 | 834.01 | 835.99 | 4276736 |
| 2025-08-18 10:00:00+00:00 | 833.04 | 833.98 | 833.04 | 833.98 | 0 |
| 2025-08-18 10:05:00+00:00 | 831.09 | 832.74 | 831.09 | 832.74 | 4948736 |
| 2025-08-18 10:10:00+00:00 | 830.91 | 831.14 | 830.91 | 831.14 | 3568128 |
| 2025-08-18 10:15:00+00:00 | 831.31 | 831.31 | 830.77 | 830.92 | 4133376 |
| 2025-08-18 10:20:00+00:00 | 831.42 | 831.45 | 831.30 | 831.30 | 0 |
| 2025-08-18 10:25:00+00:00 | 831.12 | 831.45 | 831.12 | 831.45 | 0 |
| 2025-08-18 10:30:00+00:00 | 831.72 | 831.72 | 830.98 | 830.98 | 5380352 |
| 2025-08-18 10:35:00+00:00 | 832.48 | 832.48 | 831.76 | 831.76 | 1659392 |
| 2025-08-18 10:40:00+00:00 | 832.33 | 832.61 | 832.29 | 832.61 | 0 |
| 2025-08-18 10:45:00+00:00 | 832.86 | 833.15 | 832.32 | 832.32 | 6140672 |
| 2025-08-18 10:50:00+00:00 | 832.67 | 832.91 | 832.67 | 832.87 | 1566208 |
| 2025-08-18 10:55:00+00:00 | 831.67 | 832.38 | 831.67 | 832.38 | 0 |
| 2025-08-18 11:00:00+00:00 | 831.74 | 831.76 | 831.68 | 831.76 | 0 |
| 2025-08-18 11:05:00+00:00 | 832.13 | 832.13 | 831.81 | 831.81 | 0 |
| 2025-08-18 11:10:00+00:00 | 832.40 | 832.40 | 832.23 | 832.28 | 6388736 |
| 2025-08-18 11:15:00+00:00 | 832.31 | 832.44 | 832.31 | 832.39 | 0 |
| 2025-08-18 11:20:00+00:00 | 832.44 | 832.57 | 832.34 | 832.34 | 0 |
| 2025-08-18 11:25:00+00:00 | 831.98 | 832.24 | 831.97 | 832.24 | 8727808 |
| 2025-08-18 11:30:00+00:00 | 831.49 | 831.96 | 831.49 | 831.96 | 201472 |
| 2025-08-18 11:35:00+00:00 | 831.40 | 831.57 | 831.38 | 831.51 | 305408 |
| 2025-08-18 11:40:00+00:00 | 831.15 | 831.17 | 831.15 | 831.16 | 74752 |
| 2025-08-18 11:45:00+00:00 | 831.64 | 831.64 | 831.14 | 831.14 | 0 |
| 2025-08-18 11:50:00+00:00 | 831.28 | 831.68 | 831.26 | 831.68 | 7123200 |
| 2025-08-18 11:55:00+00:00 | 831.44 | 831.44 | 831.05 | 831.14 | 0 |
| 2025-08-18 12:00:00+00:00 | 831.74 | 831.76 | 831.51 | 831.51 | 0 |
| 2025-08-18 12:05:00+00:00 | 832.12 | 832.12 | 831.77 | 831.77 | 630272 |
| 2025-08-18 12:10:00+00:00 | 834.15 | 834.15 | 832.97 | 832.97 | 4309248 |
| 2025-08-18 12:15:00+00:00 | 834.42 | 834.42 | 834.08 | 834.24 | 731136 |
| 2025-08-18 12:20:00+00:00 | 834.66 | 834.93 | 834.47 | 834.47 | 4909056 |
| 2025-08-18 12:25:00+00:00 | 834.44 | 834.44 | 833.86 | 833.86 | 1753344 |
| 2025-08-18 12:30:00+00:00 | 835.29 | 835.29 | 834.61 | 834.61 | 4393216 |
| 2025-08-18 12:35:00+00:00 | 835.75 | 835.75 | 835.13 | 835.23 | 2338816 |
| 2025-08-18 12:40:00+00:00 | 837.67 | 837.67 | 836.74 | 836.74 | 5244160 |
| 2025-08-18 12:45:00+00:00 | 837.79 | 837.82 | 837.67 | 837.67 | 0 |
| 2025-08-18 12:50:00+00:00 | 837.91 | 837.91 | 837.78 | 837.78 | 7411200 |
| 2025-08-18 12:55:00+00:00 | 839.34 | 839.34 | 838.26 | 838.26 | 6600704 |
| 2025-08-18 13:00:00+00:00 | 839.22 | 839.84 | 839.22 | 839.37 | 7170560 |
| 2025-08-18 13:05:00+00:00 | 839.02 | 839.26 | 839.02 | 839.26 | 2517504 |
| 2025-08-18 13:10:00+00:00 | 838.48 | 838.49 | 838.44 | 838.44 | 1286912 |
| 2025-08-18 13:15:00+00:00 | 838.25 | 838.46 | 838.25 | 838.46 | 4924416 |
| 2025-08-18 13:20:00+00:00 | 839.35 | 839.35 | 838.42 | 838.42 | 4453120 |
| 2025-08-18 13:25:00+00:00 | 840.18 | 840.18 | 839.65 | 839.74 | 11227648 |
| 2025-08-18 13:30:00+00:00 | 839.54 | 840.17 | 839.54 | 840.17 | 4120320 |
| 2025-08-18 13:35:00+00:00 | 839.24 | 839.67 | 839.20 | 839.67 | 695296 |
| 2025-08-18 13:40:00+00:00 | 838.10 | 839.02 | 838.10 | 839.00 | 0 |
| 2025-08-18 13:45:00+00:00 | 838.18 | 838.18 | 837.49 | 838.14 | 14439168 |
| 2025-08-18 13:50:00+00:00 | 836.58 | 837.77 | 836.46 | 837.77 | 447232 |
| 2025-08-18 13:55:00+00:00 | 835.14 | 836.34 | 835.14 | 836.24 | 4849408 |
| 2025-08-18 14:00:00+00:00 | 834.73 | 834.83 | 833.74 | 834.83 | 0 |
| 2025-08-18 14:05:00+00:00 | 835.42 | 835.52 | 834.72 | 834.72 | 12318464 |
| 2025-08-18 14:10:00+00:00 | 833.75 | 834.68 | 833.75 | 834.68 | 3672832 |
| 2025-08-18 14:15:00+00:00 | 836.22 | 836.22 | 834.44 | 834.44 | 5513216 |
| 2025-08-18 14:20:00+00:00 | 836.06 | 836.20 | 835.98 | 836.05 | 83200 |
| 2025-08-18 14:25:00+00:00 | 837.04 | 837.14 | 836.38 | 836.38 | 11191808 |
| 2025-08-18 14:30:00+00:00 | 838.17 | 838.17 | 837.11 | 837.21 | 7114240 |
| 2025-08-18 14:35:00+00:00 | 838.17 | 838.35 | 837.98 | 837.98 | 0 |
| 2025-08-18 14:40:00+00:00 | 837.93 | 838.01 | 837.87 | 837.87 | 2476800 |
| 2025-08-18 14:45:00+00:00 | 836.25 | 837.83 | 836.25 | 837.83 | 0 |
| 2025-08-18 14:50:00+00:00 | 836.25 | 836.38 | 836.03 | 836.38 | 4087808 |
| 2025-08-18 14:55:00+00:00 | 837.92 | 837.92 | 836.59 | 836.59 | 9073920 |
| 2025-08-18 15:00:00+00:00 | 839.47 | 839.47 | 839.04 | 839.04 | 2984448 |
| 2025-08-18 15:05:00+00:00 | 838.50 | 839.03 | 838.37 | 839.03 | 3659008 |
| 2025-08-18 15:10:00+00:00 | 838.58 | 838.69 | 838.58 | 838.69 | 2207488 |
| 2025-08-18 15:15:00+00:00 | 838.00 | 838.57 | 838.00 | 838.57 | 1323776 |
| 2025-08-18 15:20:00+00:00 | 837.91 | 838.02 | 837.82 | 838.01 | 0 |
| 2025-08-18 15:25:00+00:00 | 838.35 | 838.35 | 838.29 | 838.30 | 0 |
| 2025-08-18 15:30:00+00:00 | 837.56 | 837.93 | 837.56 | 837.92 | 1240576 |
| 2025-08-18 15:35:00+00:00 | 838.46 | 838.46 | 837.74 | 837.74 | 1817088 |
| 2025-08-18 15:40:00+00:00 | 840.39 | 840.39 | 839.52 | 839.57 | 0 |
| 2025-08-18 15:45:00+00:00 | 841.15 | 841.15 | 840.20 | 840.26 | 309248 |
| 2025-08-18 15:50:00+00:00 | 841.96 | 841.96 | 841.22 | 841.22 | 11646208 |
| 2025-08-18 15:55:00+00:00 | 841.38 | 841.99 | 841.38 | 841.86 | 21784832 |
| 2025-08-18 16:00:00+00:00 | 842.42 | 842.42 | 841.40 | 841.40 | 2570496 |
| 2025-08-18 16:05:00+00:00 | 842.65 | 842.77 | 842.58 | 842.60 | 1505280 |
| 2025-08-18 16:10:00+00:00 | 843.66 | 843.66 | 843.01 | 843.01 | 7502848 |
| 2025-08-18 16:15:00+00:00 | 843.47 | 843.48 | 843.18 | 843.48 | 0 |
| 2025-08-18 16:20:00+00:00 | 843.42 | 843.61 | 843.42 | 843.61 | 818944 |
| 2025-08-18 16:25:00+00:00 | 842.94 | 843.28 | 842.94 | 843.28 | 1405440 |
| 2025-08-18 16:30:00+00:00 | 841.89 | 842.94 | 841.89 | 842.94 | 34048 |
| 2025-08-18 16:35:00+00:00 | 840.91 | 841.93 | 840.91 | 841.90 | 0 |
| 2025-08-18 16:40:00+00:00 | 840.32 | 840.32 | 840.25 | 840.25 | 0 |
| 2025-08-18 16:45:00+00:00 | 840.60 | 840.74 | 840.54 | 840.54 | 0 |
| 2025-08-18 16:50:00+00:00 | 840.48 | 840.71 | 840.48 | 840.62 | 0 |
| 2025-08-18 16:55:00+00:00 | 839.89 | 840.04 | 839.89 | 840.04 | 9383424 |
| 2025-08-18 17:00:00+00:00 | 839.81 | 840.07 | 839.81 | 839.90 | 0 |
| 2025-08-18 17:05:00+00:00 | 839.59 | 839.89 | 839.56 | 839.89 | 59136 |
| 2025-08-18 17:10:00+00:00 | 839.78 | 839.78 | 839.54 | 839.55 | 935680 |
| 2025-08-18 17:15:00+00:00 | 841.81 | 841.81 | 839.96 | 839.96 | 0 |
| 2025-08-18 17:20:00+00:00 | 842.46 | 842.52 | 841.90 | 841.90 | 566272 |
| 2025-08-18 17:25:00+00:00 | 843.41 | 843.41 | 842.19 | 842.19 | 2655744 |
| 2025-08-18 17:30:00+00:00 | 846.37 | 846.37 | 844.49 | 844.49 | 13007616 |
| 2025-08-18 17:35:00+00:00 | 847.71 | 847.74 | 846.38 | 846.38 | 5118720 |
| 2025-08-18 17:40:00+00:00 | 847.86 | 847.90 | 847.76 | 847.80 | 11475712 |
| 2025-08-18 17:45:00+00:00 | 846.89 | 847.77 | 846.89 | 847.77 | 0 |
| 2025-08-18 17:50:00+00:00 | 846.74 | 846.83 | 846.74 | 846.83 | 1471232 |
| 2025-08-18 17:55:00+00:00 | 846.56 | 846.77 | 846.56 | 846.63 | 4038912 |
| 2025-08-18 18:00:00+00:00 | 845.93 | 846.50 | 845.93 | 846.50 | 0 |
| 2025-08-18 18:05:00+00:00 | 844.97 | 845.31 | 844.96 | 845.26 | 0 |
| 2025-08-18 18:10:00+00:00 | 844.21 | 844.54 | 844.21 | 844.54 | 5460480 |
| 2025-08-18 18:15:00+00:00 | 843.88 | 844.22 | 843.88 | 844.22 | 0 |
| 2025-08-18 18:20:00+00:00 | 843.94 | 843.94 | 843.69 | 843.88 | 436992 |
| 2025-08-18 18:25:00+00:00 | 844.40 | 844.49 | 844.38 | 844.44 | 1739776 |
| 2025-08-18 18:30:00+00:00 | 845.02 | 845.02 | 844.40 | 844.40 | 6358272 |
| 2025-08-18 18:35:00+00:00 | 845.18 | 845.35 | 845.03 | 845.11 | 0 |
| 2025-08-18 18:40:00+00:00 | 844.31 | 844.63 | 844.31 | 844.57 | 0 |
| 2025-08-18 18:45:00+00:00 | 844.82 | 844.82 | 844.23 | 844.23 | 0 |
| 2025-08-18 18:50:00+00:00 | 844.97 | 844.97 | 844.75 | 844.75 | 3937792 |
| 2025-08-18 18:55:00+00:00 | 846.17 | 846.20 | 845.49 | 845.49 | 0 |
| 2025-08-18 19:00:00+00:00 | 846.31 | 846.31 | 846.15 | 846.15 | 0 |
| 2025-08-18 19:05:00+00:00 | 846.47 | 846.63 | 846.47 | 846.63 | 0 |
| 2025-08-18 19:10:00+00:00 | 844.80 | 846.29 | 844.80 | 846.29 | 7791616 |
| 2025-08-18 19:15:00+00:00 | 845.13 | 845.13 | 844.38 | 844.73 | 1338368 |
| 2025-08-18 19:20:00+00:00 | 845.29 | 845.29 | 844.96 | 845.04 | 1849344 |
| 2025-08-18 19:25:00+00:00 | 844.83 | 845.22 | 844.82 | 845.20 | 2595840 |
| 2025-08-18 19:30:00+00:00 | 844.68 | 844.79 | 844.68 | 844.79 | 114432 |
| 2025-08-18 19:35:00+00:00 | 844.13 | 844.64 | 844.10 | 844.64 | 0 |
| 2025-08-18 19:40:00+00:00 | 843.81 | 844.12 | 843.81 | 844.09 | 1843968 |
| 2025-08-18 19:45:00+00:00 | 843.71 | 843.77 | 843.39 | 843.77 | 0 |
| 2025-08-18 19:50:00+00:00 | 844.84 | 844.84 | 844.50 | 844.50 | 3145728 |
| 2025-08-18 19:55:00+00:00 | 845.63 | 845.65 | 845.11 | 845.11 | 2760960 |
| 2025-08-18 20:00:00+00:00 | 845.23 | 845.54 | 845.23 | 845.54 | 0 |
| 2025-08-18 20:05:00+00:00 | 845.53 | 845.53 | 845.25 | 845.25 | 1120512 |
| 2025-08-18 20:10:00+00:00 | 845.97 | 845.97 | 845.56 | 845.56 | 1920256 |
| 2025-08-18 20:15:00+00:00 | 846.50 | 846.50 | 845.94 | 845.94 | 0 |
| 2025-08-18 20:20:00+00:00 | 846.64 | 846.65 | 846.44 | 846.44 | 668928 |
| 2025-08-18 20:25:00+00:00 | 846.23 | 846.49 | 846.19 | 846.45 | 423936 |
| 2025-08-18 20:30:00+00:00 | 845.95 | 846.45 | 845.95 | 846.27 | 0 |
| 2025-08-18 20:35:00+00:00 | 845.89 | 845.96 | 845.88 | 845.89 | 6949120 |
| 2025-08-18 20:40:00+00:00 | 844.75 | 844.75 | 844.65 | 844.73 | 2312960 |
| 2025-08-18 20:45:00+00:00 | 845.08 | 845.08 | 844.67 | 844.67 | 915712 |
| 2025-08-18 20:50:00+00:00 | 845.02 | 845.10 | 844.99 | 845.08 | 1084416 |
| 2025-08-18 20:55:00+00:00 | 846.21 | 846.22 | 845.44 | 845.44 | 1447168 |
| 2025-08-18 21:00:00+00:00 | 846.27 | 846.27 | 846.05 | 846.20 | 0 |
| 2025-08-18 21:05:00+00:00 | 845.98 | 846.27 | 845.98 | 846.27 | 2164736 |
| 2025-08-18 21:10:00+00:00 | 845.84 | 845.88 | 845.79 | 845.85 | 0 |
| 2025-08-18 21:15:00+00:00 | 846.33 | 846.50 | 845.97 | 845.97 | 2187264 |
| 2025-08-18 21:20:00+00:00 | 846.24 | 846.36 | 846.19 | 846.36 | 0 |
| 2025-08-18 21:25:00+00:00 | 846.63 | 846.66 | 846.42 | 846.42 | 0 |
| 2025-08-18 21:30:00+00:00 | 845.98 | 846.60 | 845.98 | 846.60 | 0 |
| 2025-08-18 21:35:00+00:00 | 845.57 | 846.04 | 845.54 | 846.04 | 0 |
| 2025-08-18 21:40:00+00:00 | 844.75 | 845.31 | 844.75 | 845.31 | 2876416 |
| 2025-08-18 21:45:00+00:00 | 844.41 | 844.70 | 844.36 | 844.70 | 4447488 |
| 2025-08-18 21:50:00+00:00 | 845.25 | 845.25 | 844.35 | 844.35 | 1217536 |
| 2025-08-18 21:55:00+00:00 | 846.68 | 846.68 | 845.80 | 845.80 | 1592832 |
| 2025-08-18 22:00:00+00:00 | 847.56 | 847.56 | 846.47 | 846.47 | 4094720 |
| 2025-08-18 22:05:00+00:00 | 849.38 | 849.38 | 847.66 | 847.66 | 406016 |
| 2025-08-18 22:10:00+00:00 | 849.85 | 849.85 | 849.40 | 849.40 | 621312 |
| 2025-08-18 22:15:00+00:00 | 851.35 | 851.35 | 849.83 | 849.83 | 6452992 |
| 2025-08-18 22:20:00+00:00 | 851.85 | 851.85 | 851.35 | 851.35 | 0 |
| 2025-08-18 22:25:00+00:00 | 853.46 | 853.46 | 852.99 | 853.13 | 0 |
| 2025-08-18 22:30:00+00:00 | 854.37 | 854.37 | 853.39 | 853.39 | 5889024 |
| 2025-08-18 22:35:00+00:00 | 854.64 | 854.83 | 854.36 | 854.36 | 0 |
| 2025-08-18 22:40:00+00:00 | 854.49 | 854.67 | 854.43 | 854.43 | 1821952 |
| 2025-08-18 22:45:00+00:00 | 854.85 | 854.85 | 854.50 | 854.50 | 4147712 |
| 2025-08-18 22:50:00+00:00 | 854.82 | 854.98 | 854.63 | 854.98 | 1757952 |
| 2025-08-18 22:55:00+00:00 | 854.72 | 855.23 | 854.72 | 855.23 | 6152704 |
| 2025-08-18 23:00:00+00:00 | 854.84 | 854.89 | 854.62 | 854.62 | 0 |
| 2025-08-18 23:05:00+00:00 | 854.36 | 854.78 | 854.36 | 854.77 | 0 |
| 2025-08-18 23:10:00+00:00 | 853.94 | 854.17 | 853.94 | 854.16 | 0 |
| 2025-08-18 23:15:00+00:00 | 853.77 | 853.91 | 853.69 | 853.91 | 2322944 |
| 2025-08-18 23:20:00+00:00 | 852.90 | 853.77 | 852.90 | 853.77 | 5274112 |
| 2025-08-18 23:25:00+00:00 | 852.21 | 852.45 | 851.77 | 851.77 | 2472704 |
| 2025-08-18 23:30:00+00:00 | 851.56 | 852.24 | 851.56 | 852.24 | 0 |
| 2025-08-18 23:35:00+00:00 | 850.80 | 851.50 | 850.80 | 851.50 | 767488 |
| 2025-08-18 23:40:00+00:00 | 850.05 | 850.19 | 849.91 | 849.91 | 1037056 |
| 2025-08-18 23:45:00+00:00 | 848.30 | 850.06 | 848.30 | 850.06 | 0 |
| 2025-08-18 23:50:00+00:00 | 848.19 | 848.32 | 848.00 | 848.24 | 2517760 |
| 2025-08-18 23:55:00+00:00 | 847.44 | 848.07 | 847.44 | 848.07 | 0 |
| 2025-08-19 00:00:00+00:00 | 848.15 | 848.15 | 847.50 | 847.51 | 0 |
| 2025-08-19 00:05:00+00:00 | 848.94 | 849.14 | 848.22 | 848.22 | 214528 |
| 2025-08-19 00:10:00+00:00 | 849.95 | 849.95 | 849.78 | 849.80 | 946176 |
| 2025-08-19 00:15:00+00:00 | 849.73 | 849.87 | 849.45 | 849.87 | 1807360 |
| 2025-08-19 00:20:00+00:00 | 849.09 | 849.70 | 849.09 | 849.70 | 0 |
| 2025-08-19 00:25:00+00:00 | 846.16 | 847.77 | 846.16 | 847.77 | 0 |
| 2025-08-19 00:30:00+00:00 | 842.94 | 844.60 | 842.94 | 844.60 | 1681152 |
| 2025-08-19 00:35:00+00:00 | 845.56 | 845.56 | 843.52 | 843.52 | 6819584 |
| 2025-08-19 00:40:00+00:00 | 844.85 | 845.36 | 844.85 | 845.21 | 0 |
| 2025-08-19 00:45:00+00:00 | 847.31 | 847.31 | 844.91 | 844.91 | 2152960 |
| 2025-08-19 00:50:00+00:00 | 847.65 | 847.65 | 847.24 | 847.24 | 226560 |
| 2025-08-19 00:55:00+00:00 | 848.96 | 849.06 | 848.65 | 848.65 | 0 |
| 2025-08-19 01:00:00+00:00 | 849.54 | 849.59 | 849.10 | 849.10 | 0 |
| 2025-08-19 01:05:00+00:00 | 849.62 | 849.98 | 849.62 | 849.98 | 3307520 |
| 2025-08-19 01:10:00+00:00 | 849.36 | 849.36 | 848.90 | 848.90 | 2253056 |
| 2025-08-19 01:15:00+00:00 | 849.35 | 849.35 | 848.95 | 849.33 | 72448 |
| 2025-08-19 01:20:00+00:00 | 848.62 | 849.23 | 848.62 | 849.23 | 0 |
| 2025-08-19 01:25:00+00:00 | 847.64 | 848.45 | 847.64 | 848.45 | 0 |
| 2025-08-19 01:30:00+00:00 | 845.94 | 846.85 | 845.94 | 846.85 | 0 |
| 2025-08-19 01:35:00+00:00 | 844.77 | 845.86 | 844.77 | 845.86 | 0 |
| 2025-08-19 01:40:00+00:00 | 844.98 | 845.07 | 844.97 | 845.07 | 0 |
| 2025-08-19 01:45:00+00:00 | 844.10 | 844.92 | 844.10 | 844.92 | 0 |
| 2025-08-19 01:50:00+00:00 | 843.77 | 844.13 | 843.65 | 844.13 | 0 |
| 2025-08-19 01:55:00+00:00 | 843.06 | 843.61 | 842.98 | 843.61 | 0 |
| 2025-08-19 02:00:00+00:00 | 843.10 | 843.11 | 843.10 | 843.11 | 0 |
| 2025-08-19 02:05:00+00:00 | 841.60 | 842.65 | 841.60 | 842.64 | 0 |
| 2025-08-19 02:10:00+00:00 | 842.17 | 842.17 | 841.82 | 841.82 | 0 |
| 2025-08-19 02:15:00+00:00 | 842.31 | 842.53 | 842.14 | 842.14 | 0 |
| 2025-08-19 02:20:00+00:00 | 842.17 | 842.34 | 842.03 | 842.29 | 426752 |
| 2025-08-19 02:25:00+00:00 | 842.78 | 842.82 | 842.43 | 842.43 | 0 |
| 2025-08-19 02:30:00+00:00 | 843.62 | 843.62 | 843.41 | 843.46 | 0 |
| 2025-08-19 02:35:00+00:00 | 843.13 | 843.49 | 843.03 | 843.49 | 0 |
| 2025-08-19 02:40:00+00:00 | 844.75 | 844.77 | 843.64 | 843.64 | 3923712 |
| 2025-08-19 02:45:00+00:00 | 845.90 | 845.90 | 844.80 | 844.80 | 0 |
| 2025-08-19 02:50:00+00:00 | 848.23 | 848.32 | 846.13 | 846.13 | 4111616 |
| 2025-08-19 02:55:00+00:00 | 851.10 | 851.10 | 849.46 | 849.46 | 6834432 |
| 2025-08-19 03:00:00+00:00 | 850.33 | 850.98 | 850.33 | 850.98 | 1973504 |
| 2025-08-19 03:05:00+00:00 | 849.77 | 850.18 | 849.42 | 850.18 | 2160896 |
| 2025-08-19 03:10:00+00:00 | 851.24 | 851.32 | 850.56 | 850.56 | 3767040 |
| 2025-08-19 03:15:00+00:00 | 851.67 | 851.69 | 851.31 | 851.31 | 734976 |
| 2025-08-19 03:20:00+00:00 | 850.95 | 851.66 | 850.95 | 851.66 | 0 |
| 2025-08-19 03:25:00+00:00 | 850.86 | 850.89 | 850.70 | 850.89 | 0 |
| 2025-08-19 03:30:00+00:00 | 850.58 | 850.98 | 850.58 | 850.86 | 1073152 |
| 2025-08-19 03:35:00+00:00 | 850.56 | 850.72 | 850.56 | 850.56 | 0 |
| 2025-08-19 03:40:00+00:00 | 847.06 | 848.74 | 847.06 | 848.74 | 0 |
| 2025-08-19 03:45:00+00:00 | 845.58 | 845.93 | 845.58 | 845.93 | 7312640 |
| 2025-08-19 03:50:00+00:00 | 843.62 | 844.54 | 843.62 | 844.54 | 105216 |
| 2025-08-19 03:55:00+00:00 | 843.14 | 843.21 | 842.76 | 842.76 | 1250816 |
| 2025-08-19 04:00:00+00:00 | 841.84 | 843.10 | 841.84 | 843.10 | 7607552 |
| 2025-08-19 04:05:00+00:00 | 841.09 | 841.81 | 841.09 | 841.81 | 0 |
| 2025-08-19 04:10:00+00:00 | 840.80 | 840.84 | 839.86 | 839.91 | 12005888 |
| 2025-08-19 04:15:00+00:00 | 843.84 | 843.84 | 840.87 | 840.87 | 6359040 |
| 2025-08-19 04:20:00+00:00 | 844.12 | 844.60 | 844.12 | 844.27 | 6473472 |
| 2025-08-19 04:25:00+00:00 | 842.31 | 843.37 | 842.31 | 843.37 | 0 |
| 2025-08-19 04:30:00+00:00 | 842.67 | 842.79 | 842.25 | 842.25 | 0 |
| 2025-08-19 04:35:00+00:00 | 843.99 | 843.99 | 843.47 | 843.47 | 11079936 |
| 2025-08-19 04:40:00+00:00 | 847.29 | 847.29 | 844.93 | 844.93 | 5082112 |
| 2025-08-19 04:45:00+00:00 | 847.98 | 847.98 | 847.33 | 847.33 | 871680 |
| 2025-08-19 04:50:00+00:00 | 848.51 | 848.51 | 848.03 | 848.04 | 3485696 |
| 2025-08-19 04:55:00+00:00 | 848.48 | 848.49 | 848.41 | 848.49 | 0 |
| 2025-08-19 05:00:00+00:00 | 848.62 | 849.10 | 848.50 | 848.50 | 322304 |
| 2025-08-19 05:05:00+00:00 | 846.21 | 848.66 | 846.21 | 848.55 | 2456832 |
| 2025-08-19 05:10:00+00:00 | 843.68 | 844.65 | 843.68 | 844.65 | 0 |
| 2025-08-19 05:15:00+00:00 | 845.47 | 845.47 | 844.32 | 844.32 | 0 |
| 2025-08-19 05:20:00+00:00 | 845.39 | 845.64 | 845.30 | 845.64 | 403712 |
| 2025-08-19 05:25:00+00:00 | 846.23 | 846.23 | 845.55 | 845.55 | 0 |
| 2025-08-19 05:30:00+00:00 | 847.54 | 847.74 | 846.38 | 846.38 | 0 |
| 2025-08-19 05:35:00+00:00 | 846.67 | 847.39 | 846.55 | 847.39 | 0 |
| 2025-08-19 05:40:00+00:00 | 847.94 | 847.94 | 846.89 | 846.89 | 0 |
| 2025-08-19 05:45:00+00:00 | 846.70 | 847.91 | 846.70 | 847.91 | 0 |
| 2025-08-19 05:50:00+00:00 | 845.92 | 846.73 | 845.90 | 846.73 | 0 |
| 2025-08-19 05:55:00+00:00 | 844.44 | 844.96 | 844.44 | 844.96 | 0 |
| 2025-08-19 06:00:00+00:00 | 843.62 | 844.06 | 843.62 | 844.05 | 0 |
| 2025-08-19 06:05:00+00:00 | 843.27 | 843.58 | 843.27 | 843.58 | 3506432 |
| 2025-08-19 06:10:00+00:00 | 843.92 | 843.95 | 843.23 | 843.23 | 0 |
| 2025-08-19 06:15:00+00:00 | 842.56 | 843.84 | 842.56 | 843.84 | 192512 |
| 2025-08-19 06:20:00+00:00 | 842.93 | 842.97 | 842.84 | 842.84 | 421120 |
| 2025-08-19 06:25:00+00:00 | 842.50 | 842.51 | 842.45 | 842.45 | 0 |
| 2025-08-19 06:30:00+00:00 | 842.22 | 842.43 | 842.12 | 842.43 | 0 |
| 2025-08-19 06:35:00+00:00 | 842.37 | 842.41 | 842.20 | 842.20 | 0 |
| 2025-08-19 06:40:00+00:00 | 842.16 | 842.25 | 842.16 | 842.20 | 0 |
| 2025-08-19 06:45:00+00:00 | 841.84 | 842.16 | 841.84 | 842.16 | 0 |
| 2025-08-19 06:50:00+00:00 | 841.77 | 841.83 | 841.77 | 841.83 | 0 |
| 2025-08-19 06:55:00+00:00 | 841.49 | 841.70 | 841.49 | 841.69 | 0 |
| 2025-08-19 07:00:00+00:00 | 841.12 | 841.71 | 841.12 | 841.53 | 0 |
| 2025-08-19 07:05:00+00:00 | 841.30 | 841.39 | 841.06 | 841.22 | 0 |
| 2025-08-19 07:10:00+00:00 | 840.00 | 840.81 | 840.00 | 840.81 | 0 |
| 2025-08-19 07:15:00+00:00 | 839.50 | 840.19 | 839.50 | 840.19 | 560384 |
| 2025-08-19 07:20:00+00:00 | 839.10 | 839.45 | 839.10 | 839.45 | 0 |
| 2025-08-19 07:25:00+00:00 | 838.47 | 838.68 | 838.36 | 838.68 | 4166144 |
| 2025-08-19 07:30:00+00:00 | 837.35 | 838.32 | 837.35 | 838.32 | 0 |
| 2025-08-19 07:35:00+00:00 | 836.87 | 837.26 | 836.79 | 837.26 | 1352448 |
| 2025-08-19 07:40:00+00:00 | 837.65 | 838.23 | 837.65 | 838.23 | 0 |
| 2025-08-19 07:45:00+00:00 | 837.92 | 837.92 | 837.28 | 837.61 | 2744320 |
| 2025-08-19 07:50:00+00:00 | 838.01 | 838.01 | 837.79 | 837.79 | 0 |
| 2025-08-19 07:55:00+00:00 | 838.30 | 838.47 | 838.29 | 838.47 | 6351616 |
| 2025-08-19 08:00:00+00:00 | 838.84 | 838.84 | 838.32 | 838.32 | 418560 |
| 2025-08-19 08:05:00+00:00 | 837.96 | 838.67 | 837.96 | 838.67 | 0 |
| 2025-08-19 08:10:00+00:00 | 837.46 | 837.47 | 837.45 | 837.45 | 0 |
| 2025-08-19 08:15:00+00:00 | 839.59 | 839.59 | 837.85 | 837.85 | 0 |
| 2025-08-19 08:20:00+00:00 | 840.48 | 840.48 | 839.70 | 839.74 | 318720 |
| 2025-08-19 08:25:00+00:00 | 839.80 | 840.99 | 839.80 | 840.99 | 0 |
| 2025-08-19 08:30:00+00:00 | 839.17 | 839.83 | 839.17 | 839.83 | 0 |
| 2025-08-19 08:35:00+00:00 | 838.49 | 839.03 | 838.43 | 839.03 | 0 |
| 2025-08-19 08:40:00+00:00 | 838.63 | 838.72 | 838.56 | 838.56 | 0 |
| 2025-08-19 08:45:00+00:00 | 839.58 | 839.58 | 838.58 | 838.67 | 0 |
| 2025-08-19 08:50:00+00:00 | 840.44 | 840.49 | 839.54 | 839.54 | 0 |
| 2025-08-19 08:55:00+00:00 | 841.75 | 841.75 | 840.92 | 840.92 | 4856064 |
| 2025-08-19 09:00:00+00:00 | 841.43 | 841.51 | 841.34 | 841.51 | 54272 |
| 2025-08-19 09:05:00+00:00 | 842.90 | 842.92 | 841.85 | 841.85 | 2182144 |
| 2025-08-19 09:10:00+00:00 | 843.63 | 843.67 | 843.42 | 843.42 | 2154240 |
| 2025-08-19 09:15:00+00:00 | 843.00 | 843.57 | 843.00 | 843.56 | 70867968 |
| 2025-08-19 09:20:00+00:00 | 843.26 | 843.26 | 842.80 | 842.80 | 0 |
| 2025-08-19 09:25:00+00:00 | 843.89 | 843.89 | 843.74 | 843.79 | 2269952 |
| 2025-08-19 09:30:00+00:00 | 845.08 | 845.08 | 844.04 | 844.04 | 0 |
| 2025-08-19 09:35:00+00:00 | 845.16 | 845.16 | 845.02 | 845.05 | 7546880 |
| 2025-08-19 09:40:00+00:00 | 844.44 | 845.08 | 844.44 | 845.08 | 0 |
| 2025-08-19 09:45:00+00:00 | 844.16 | 844.47 | 844.07 | 844.47 | 0 |
| 2025-08-19 09:50:00+00:00 | 844.33 | 844.34 | 844.16 | 844.20 | 0 |
| 2025-08-19 09:55:00+00:00 | 844.77 | 844.92 | 844.77 | 844.92 | 0 |
| 2025-08-19 10:00:00+00:00 | 844.34 | 844.78 | 844.34 | 844.78 | 0 |
| 2025-08-19 10:05:00+00:00 | 844.63 | 844.63 | 844.32 | 844.32 | 0 |
| 2025-08-19 10:10:00+00:00 | 844.56 | 844.67 | 844.56 | 844.66 | 0 |
| 2025-08-19 10:15:00+00:00 | 844.91 | 844.91 | 844.28 | 844.53 | 0 |
| 2025-08-19 10:20:00+00:00 | 845.05 | 845.05 | 844.86 | 844.86 | 0 |
| 2025-08-19 10:25:00+00:00 | 845.47 | 845.47 | 845.31 | 845.31 | 0 |
| 2025-08-19 10:30:00+00:00 | 845.31 | 845.46 | 845.31 | 845.46 | 102400 |
| 2025-08-19 10:35:00+00:00 | 844.98 | 844.98 | 844.61 | 844.67 | 0 |
| 2025-08-19 10:40:00+00:00 | 845.90 | 845.90 | 845.74 | 845.74 | 2644224 |
| 2025-08-19 10:45:00+00:00 | 845.68 | 845.94 | 845.68 | 845.88 | 0 |
| 2025-08-19 10:50:00+00:00 | 845.07 | 845.62 | 845.07 | 845.62 | 642304 |
| 2025-08-19 10:55:00+00:00 | 844.60 | 844.90 | 844.60 | 844.90 | 0 |
| 2025-08-19 11:00:00+00:00 | 845.05 | 845.05 | 844.64 | 844.64 | 0 |
| 2025-08-19 11:05:00+00:00 | 845.05 | 845.05 | 844.96 | 845.02 | 0 |
| 2025-08-19 11:10:00+00:00 | 845.64 | 845.64 | 845.24 | 845.24 | 1490688 |
| 2025-08-19 11:15:00+00:00 | 845.99 | 846.02 | 845.99 | 846.02 | 1526784 |
| 2025-08-19 11:20:00+00:00 | 847.71 | 847.75 | 846.06 | 846.12 | 6309376 |
| 2025-08-19 11:25:00+00:00 | 847.19 | 848.16 | 847.19 | 848.16 | 4844800 |
| 2025-08-19 11:30:00+00:00 | 846.46 | 846.94 | 846.46 | 846.94 | 7115776 |
| 2025-08-19 11:35:00+00:00 | 846.16 | 846.36 | 846.16 | 846.36 | 397568 |
| 2025-08-19 11:40:00+00:00 | 846.48 | 846.52 | 846.12 | 846.12 | 253184 |
| 2025-08-19 11:45:00+00:00 | 846.00 | 846.42 | 845.80 | 846.42 | 0 |
| 2025-08-19 11:50:00+00:00 | 846.24 | 846.24 | 846.01 | 846.03 | 0 |
| 2025-08-19 11:55:00+00:00 | 846.56 | 846.56 | 846.08 | 846.13 | 6190336 |
| 2025-08-19 12:00:00+00:00 | 846.24 | 846.56 | 846.24 | 846.56 | 0 |
| 2025-08-19 12:05:00+00:00 | 846.23 | 846.23 | 846.18 | 846.20 | 0 |
| 2025-08-19 12:10:00+00:00 | 846.50 | 846.50 | 846.07 | 846.07 | 0 |
| 2025-08-19 12:15:00+00:00 | 846.22 | 846.51 | 846.22 | 846.51 | 90368 |
| 2025-08-19 12:20:00+00:00 | 845.94 | 846.16 | 845.90 | 846.16 | 0 |
| 2025-08-19 12:25:00+00:00 | 845.88 | 846.01 | 845.88 | 846.01 | 0 |
| 2025-08-19 12:30:00+00:00 | 845.19 | 845.85 | 845.19 | 845.85 | 58145536 |
| 2025-08-19 12:35:00+00:00 | 844.73 | 845.15 | 844.62 | 845.15 | 0 |
| 2025-08-19 12:40:00+00:00 | 844.88 | 844.99 | 844.88 | 844.95 | 0 |
| 2025-08-19 12:45:00+00:00 | 844.19 | 844.88 | 844.19 | 844.88 | 0 |
| 2025-08-19 12:50:00+00:00 | 843.97 | 843.97 | 843.90 | 843.90 | 7145216 |
| 2025-08-19 12:55:00+00:00 | 844.70 | 844.70 | 843.97 | 843.97 | 0 |
| 2025-08-19 13:00:00+00:00 | 845.10 | 845.18 | 844.70 | 844.70 | 0 |
| 2025-08-19 13:05:00+00:00 | 844.60 | 845.06 | 844.56 | 845.06 | 0 |
| 2025-08-19 13:10:00+00:00 | 844.34 | 844.52 | 844.33 | 844.52 | 0 |
| 2025-08-19 13:15:00+00:00 | 843.93 | 844.26 | 843.93 | 844.26 | 0 |
| 2025-08-19 13:20:00+00:00 | 844.17 | 844.17 | 843.94 | 843.94 | 0 |
| 2025-08-19 13:25:00+00:00 | 845.19 | 845.23 | 844.45 | 844.45 | 0 |
| 2025-08-19 13:30:00+00:00 | 844.62 | 846.09 | 844.62 | 846.09 | 2982656 |
| 2025-08-19 13:35:00+00:00 | 844.45 | 844.59 | 844.38 | 844.42 | 0 |
| 2025-08-19 13:40:00+00:00 | 843.50 | 844.74 | 843.50 | 844.74 | 1827328 |
| 2025-08-19 13:45:00+00:00 | 841.43 | 843.32 | 841.43 | 843.32 | 9186048 |
| 2025-08-19 13:50:00+00:00 | 841.76 | 841.76 | 841.12 | 841.36 | 267008 |
| 2025-08-19 13:55:00+00:00 | 843.23 | 843.23 | 843.23 | 843.23 | 9097728 |
| 2025-08-19 14:00:00+00:00 | 844.28 | 844.28 | 843.32 | 843.32 | 0 |
| 2025-08-19 14:05:00+00:00 | 844.53 | 844.86 | 844.53 | 844.53 | 0 |
| 2025-08-19 14:10:00+00:00 | 843.27 | 844.29 | 843.27 | 844.29 | 0 |
| 2025-08-19 14:15:00+00:00 | 841.45 | 843.10 | 841.45 | 843.10 | 0 |
| 2025-08-19 14:20:00+00:00 | 840.74 | 841.16 | 840.74 | 841.16 | 1590016 |
| 2025-08-19 14:25:00+00:00 | 838.52 | 840.05 | 838.52 | 840.05 | 7415040 |
| 2025-08-19 14:30:00+00:00 | 836.00 | 838.46 | 835.86 | 838.46 | 13675776 |
| 2025-08-19 14:35:00+00:00 | 835.41 | 835.69 | 835.24 | 835.69 | 0 |
| 2025-08-19 14:40:00+00:00 | 832.93 | 835.09 | 832.93 | 835.09 | 11737600 |
| 2025-08-19 14:45:00+00:00 | 831.54 | 833.02 | 831.54 | 833.02 | 13834496 |
| 2025-08-19 14:50:00+00:00 | 831.38 | 831.59 | 831.24 | 831.59 | 0 |
| 2025-08-19 14:55:00+00:00 | 831.95 | 832.16 | 831.95 | 832.15 | 9524736 |
| 2025-08-19 15:00:00+00:00 | 831.35 | 831.78 | 831.35 | 831.78 | 1594880 |
| 2025-08-19 15:05:00+00:00 | 831.57 | 831.71 | 831.03 | 831.71 | 3949824 |
| 2025-08-19 15:10:00+00:00 | 832.33 | 832.45 | 832.23 | 832.45 | 11790336 |
| 2025-08-19 15:15:00+00:00 | 833.89 | 833.89 | 832.33 | 832.33 | 5277696 |
| 2025-08-19 15:20:00+00:00 | 835.20 | 835.20 | 834.02 | 834.02 | 0 |
| 2025-08-19 15:25:00+00:00 | 837.24 | 837.24 | 836.24 | 836.24 | 13510912 |
| 2025-08-19 15:30:00+00:00 | 836.79 | 837.40 | 836.79 | 837.40 | 0 |
| 2025-08-19 15:35:00+00:00 | 836.81 | 837.03 | 836.81 | 836.90 | 13330176 |
| 2025-08-19 15:40:00+00:00 | 835.87 | 835.87 | 835.72 | 835.84 | 0 |
| 2025-08-19 15:45:00+00:00 | 834.72 | 836.13 | 834.72 | 835.86 | 0 |
| 2025-08-19 15:50:00+00:00 | 833.18 | 834.56 | 833.18 | 834.56 | 6360320 |
| 2025-08-19 15:55:00+00:00 | 832.95 | 833.13 | 832.95 | 833.03 | 0 |
| 2025-08-19 16:00:00+00:00 | 832.48 | 832.48 | 832.37 | 832.40 | 0 |
| 2025-08-19 16:05:00+00:00 | 831.57 | 832.28 | 831.57 | 832.28 | 0 |
| 2025-08-19 16:10:00+00:00 | 832.25 | 832.25 | 831.10 | 831.10 | 0 |
| 2025-08-19 16:15:00+00:00 | 831.54 | 831.94 | 831.54 | 831.94 | 9573888 |
| 2025-08-19 16:20:00+00:00 | 831.49 | 831.57 | 831.20 | 831.57 | 6090240 |
| 2025-08-19 16:25:00+00:00 | 830.93 | 831.76 | 830.93 | 831.76 | 369920 |
| 2025-08-19 16:30:00+00:00 | 830.97 | 830.97 | 830.39 | 830.48 | 753664 |
| 2025-08-19 16:35:00+00:00 | 830.89 | 830.99 | 830.87 | 830.91 | 2667520 |
| 2025-08-19 16:40:00+00:00 | 829.56 | 829.56 | 829.56 | 829.56 | 9848576 |
| 2025-08-19 16:45:00+00:00 | 828.28 | 829.67 | 828.28 | 829.67 | 2699776 |
| 2025-08-19 16:50:00+00:00 | 827.74 | 828.20 | 827.58 | 828.20 | 3728128 |
| 2025-08-19 16:55:00+00:00 | 828.31 | 828.33 | 828.16 | 828.24 | 2844672 |
| 2025-08-19 17:00:00+00:00 | 828.47 | 828.47 | 827.86 | 827.86 | 4953856 |
| 2025-08-19 17:05:00+00:00 | 826.90 | 827.94 | 826.90 | 827.94 | 2524672 |
| 2025-08-19 17:10:00+00:00 | 829.21 | 829.21 | 827.30 | 827.30 | 6041344 |
| 2025-08-19 17:15:00+00:00 | 830.73 | 830.73 | 829.29 | 829.29 | 1122816 |
| 2025-08-19 17:20:00+00:00 | 830.64 | 830.71 | 830.48 | 830.69 | 825088 |
| 2025-08-19 17:25:00+00:00 | 831.99 | 831.99 | 831.47 | 831.47 | 9872128 |
| 2025-08-19 17:30:00+00:00 | 832.69 | 832.69 | 832.60 | 832.60 | 0 |
| 2025-08-19 17:35:00+00:00 | 833.25 | 833.34 | 833.15 | 833.34 | 0 |
| 2025-08-19 17:40:00+00:00 | 833.24 | 833.48 | 833.23 | 833.48 | 1187584 |
| 2025-08-19 17:45:00+00:00 | 832.00 | 833.19 | 832.00 | 833.19 | 0 |
| 2025-08-19 17:50:00+00:00 | 832.92 | 833.00 | 832.07 | 832.07 | 468992 |
| 2025-08-19 17:55:00+00:00 | 833.44 | 833.44 | 832.78 | 832.78 | 0 |
| 2025-08-19 18:00:00+00:00 | 833.21 | 833.35 | 833.21 | 833.35 | 0 |
| 2025-08-19 18:05:00+00:00 | 832.69 | 833.06 | 832.55 | 833.06 | 0 |
| 2025-08-19 18:10:00+00:00 | 833.34 | 833.36 | 833.10 | 833.10 | 2719744 |
| 2025-08-19 18:15:00+00:00 | 833.61 | 833.61 | 833.47 | 833.49 | 0 |
| 2025-08-19 18:20:00+00:00 | 832.86 | 833.42 | 832.80 | 833.42 | 209408 |
| 2025-08-19 18:25:00+00:00 | 832.98 | 833.06 | 832.92 | 832.92 | 1752320 |
| 2025-08-19 18:30:00+00:00 | 832.29 | 832.89 | 832.29 | 832.89 | 0 |
| 2025-08-19 18:35:00+00:00 | 832.05 | 832.23 | 832.05 | 832.23 | 163840 |
| 2025-08-19 18:40:00+00:00 | 830.27 | 831.33 | 830.27 | 831.33 | 0 |
| 2025-08-19 18:45:00+00:00 | 829.05 | 830.19 | 829.05 | 830.19 | 4135424 |
| 2025-08-19 18:50:00+00:00 | 827.87 | 829.04 | 827.87 | 829.04 | 3127040 |
| 2025-08-19 18:55:00+00:00 | 828.14 | 828.24 | 828.08 | 828.08 | 1828352 |
| 2025-08-19 19:00:00+00:00 | 826.07 | 827.73 | 826.07 | 827.73 | 1847552 |
| 2025-08-19 19:05:00+00:00 | 825.85 | 826.17 | 825.80 | 826.12 | 1969152 |
| 2025-08-19 19:10:00+00:00 | 825.79 | 825.79 | 825.77 | 825.78 | 1901056 |
| 2025-08-19 19:15:00+00:00 | 826.60 | 826.60 | 825.83 | 825.86 | 3300096 |
| 2025-08-19 19:20:00+00:00 | 828.60 | 828.60 | 826.83 | 826.83 | 2526720 |
| 2025-08-19 19:25:00+00:00 | 831.83 | 831.83 | 830.38 | 830.38 | 10985984 |
| 2025-08-19 19:30:00+00:00 | 832.00 | 832.05 | 831.91 | 832.05 | 3377920 |
| 2025-08-19 19:35:00+00:00 | 832.66 | 832.67 | 832.00 | 832.00 | 2576384 |
| 2025-08-19 19:40:00+00:00 | 833.08 | 833.08 | 832.94 | 833.05 | 4545280 |
| 2025-08-19 19:45:00+00:00 | 833.76 | 833.76 | 833.17 | 833.17 | 8180992 |
| 2025-08-19 19:50:00+00:00 | 833.81 | 833.81 | 833.80 | 833.80 | 2699520 |
| 2025-08-19 19:55:00+00:00 | 833.33 | 833.40 | 833.33 | 833.34 | 4917504 |
| 2025-08-19 20:00:00+00:00 | 833.16 | 833.16 | 832.83 | 832.83 | 0 |
| 2025-08-19 20:05:00+00:00 | 832.63 | 833.09 | 832.62 | 833.09 | 0 |
| 2025-08-19 20:10:00+00:00 | 831.35 | 832.50 | 831.35 | 832.46 | 0 |
| 2025-08-19 20:15:00+00:00 | 830.39 | 831.28 | 829.86 | 831.28 | 0 |
| 2025-08-19 20:20:00+00:00 | 831.08 | 831.20 | 830.76 | 830.76 | 4514816 |
| 2025-08-19 20:25:00+00:00 | 831.59 | 831.68 | 830.83 | 830.83 | 3771136 |
| 2025-08-19 20:30:00+00:00 | 832.03 | 832.03 | 831.25 | 831.39 | 3482112 |
| 2025-08-19 20:35:00+00:00 | 832.49 | 832.49 | 831.96 | 832.05 | 802560 |
| 2025-08-19 20:40:00+00:00 | 833.24 | 833.24 | 833.02 | 833.02 | 0 |
| 2025-08-19 20:45:00+00:00 | 834.26 | 834.26 | 833.22 | 833.22 | 0 |
| 2025-08-19 20:50:00+00:00 | 835.01 | 835.01 | 834.32 | 834.32 | 5673472 |
| 2025-08-19 20:55:00+00:00 | 835.85 | 835.86 | 835.34 | 835.34 | 3071744 |
| 2025-08-19 21:00:00+00:00 | 835.32 | 835.82 | 835.32 | 835.82 | 0 |
| 2025-08-19 21:05:00+00:00 | 835.76 | 835.76 | 835.45 | 835.45 | 372736 |
| 2025-08-19 21:10:00+00:00 | 835.99 | 835.99 | 835.90 | 835.90 | 3345408 |
| 2025-08-19 21:15:00+00:00 | 836.41 | 836.50 | 836.07 | 836.07 | 2594048 |
| 2025-08-19 21:20:00+00:00 | 835.18 | 835.81 | 835.08 | 835.81 | 0 |
| 2025-08-19 21:25:00+00:00 | 834.99 | 835.08 | 834.99 | 835.08 | 865536 |
| 2025-08-19 21:30:00+00:00 | 835.41 | 835.46 | 835.05 | 835.05 | 0 |
| 2025-08-19 21:35:00+00:00 | 836.07 | 836.07 | 835.41 | 835.41 | 8173824 |
| 2025-08-19 21:40:00+00:00 | 836.53 | 836.53 | 836.40 | 836.40 | 942336 |
| 2025-08-19 21:45:00+00:00 | 836.41 | 836.48 | 836.41 | 836.48 | 0 |
| 2025-08-19 21:50:00+00:00 | 836.34 | 836.43 | 836.30 | 836.43 | 0 |
| 2025-08-19 21:55:00+00:00 | 836.44 | 836.44 | 836.43 | 836.44 | 1393664 |
| 2025-08-19 22:00:00+00:00 | 836.20 | 836.46 | 836.20 | 836.46 | 0 |
| 2025-08-19 22:05:00+00:00 | 835.54 | 835.73 | 835.45 | 835.73 | 236544 |
| 2025-08-19 22:10:00+00:00 | 835.39 | 835.95 | 835.39 | 835.86 | 2882560 |
| 2025-08-19 22:15:00+00:00 | 835.08 | 835.43 | 835.08 | 835.43 | 0 |
| 2025-08-19 22:20:00+00:00 | 834.32 | 834.77 | 834.32 | 834.77 | 0 |
| 2025-08-19 22:25:00+00:00 | 834.55 | 834.75 | 834.55 | 834.75 | 0 |
| 2025-08-19 22:30:00+00:00 | 834.59 | 834.59 | 834.47 | 834.47 | 0 |
| 2025-08-19 22:35:00+00:00 | 834.70 | 834.91 | 834.70 | 834.89 | 0 |
| 2025-08-19 22:40:00+00:00 | 834.40 | 834.40 | 834.26 | 834.36 | 0 |
| 2025-08-19 22:45:00+00:00 | 834.06 | 834.52 | 834.06 | 834.39 | 0 |
| 2025-08-19 22:50:00+00:00 | 834.19 | 834.19 | 834.11 | 834.14 | 0 |
| 2025-08-19 22:55:00+00:00 | 834.99 | 834.99 | 834.57 | 834.57 | 3538944 |
| 2025-08-19 23:00:00+00:00 | 834.07 | 835.02 | 834.07 | 835.02 | 0 |
| 2025-08-19 23:05:00+00:00 | 833.67 | 834.08 | 833.59 | 834.08 | 541440 |
| 2025-08-19 23:10:00+00:00 | 832.21 | 833.10 | 832.16 | 833.10 | 0 |
| 2025-08-19 23:15:00+00:00 | 831.95 | 832.21 | 831.95 | 832.21 | 5216768 |
| 2025-08-19 23:20:00+00:00 | 831.88 | 832.02 | 831.88 | 831.89 | 0 |
| 2025-08-19 23:25:00+00:00 | 830.59 | 831.72 | 830.59 | 831.72 | 3100416 |
| 2025-08-19 23:30:00+00:00 | 830.17 | 830.41 | 830.17 | 830.41 | 582400 |
| 2025-08-19 23:35:00+00:00 | 829.05 | 829.81 | 829.05 | 829.64 | 1630720 |
| 2025-08-19 23:40:00+00:00 | 825.84 | 827.81 | 825.84 | 827.81 | 1978880 |
| 2025-08-19 23:45:00+00:00 | 824.71 | 826.15 | 824.71 | 826.01 | 10944000 |
| 2025-08-19 23:50:00+00:00 | 823.73 | 824.61 | 823.73 | 824.61 | 3304448 |
| 2025-08-19 23:55:00+00:00 | 823.60 | 823.85 | 823.54 | 823.85 | 4216576 |
| 2025-08-20 00:00:00+00:00 | 825.24 | 825.24 | 823.61 | 823.61 | 0 |
| 2025-08-20 00:05:00+00:00 | 827.04 | 827.04 | 825.52 | 825.52 | 2151168 |
| 2025-08-20 00:10:00+00:00 | 828.58 | 828.58 | 828.32 | 828.32 | 5310976 |
| 2025-08-20 00:15:00+00:00 | 828.91 | 828.91 | 827.86 | 828.25 | 56064 |
| 2025-08-20 00:20:00+00:00 | 827.47 | 828.60 | 827.47 | 828.60 | 1509120 |
| 2025-08-20 00:25:00+00:00 | 824.54 | 825.63 | 824.54 | 825.55 | 2455552 |
| 2025-08-20 00:30:00+00:00 | 824.54 | 824.72 | 824.54 | 824.63 | 0 |
| 2025-08-20 00:35:00+00:00 | 825.69 | 825.69 | 824.44 | 824.44 | 7858688 |
| 2025-08-20 00:40:00+00:00 | 826.91 | 826.91 | 826.34 | 826.44 | 1639936 |
| 2025-08-20 00:45:00+00:00 | 827.31 | 827.60 | 826.99 | 826.99 | 0 |
| 2025-08-20 00:50:00+00:00 | 826.93 | 827.23 | 826.86 | 827.23 | 0 |
| 2025-08-20 00:55:00+00:00 | 826.85 | 827.06 | 826.85 | 827.06 | 0 |
| 2025-08-20 01:00:00+00:00 | 826.46 | 826.46 | 826.09 | 826.09 | 0 |
| 2025-08-20 01:05:00+00:00 | 827.16 | 827.44 | 827.13 | 827.13 | 0 |
| 2025-08-20 01:10:00+00:00 | 825.06 | 826.67 | 825.06 | 826.67 | 1417472 |
| 2025-08-20 01:15:00+00:00 | 823.79 | 824.42 | 823.79 | 824.42 | 0 |
| 2025-08-20 01:20:00+00:00 | 824.99 | 825.27 | 823.87 | 823.87 | 1651712 |
| 2025-08-20 01:25:00+00:00 | 824.39 | 825.24 | 824.37 | 825.24 | 713216 |
| 2025-08-20 01:30:00+00:00 | 822.11 | 824.30 | 822.11 | 824.30 | 12627200 |
| 2025-08-20 01:35:00+00:00 | 820.92 | 822.13 | 820.92 | 822.10 | 5178112 |
| 2025-08-20 01:40:00+00:00 | 819.40 | 819.89 | 819.40 | 819.89 | 8482560 |
| 2025-08-20 01:45:00+00:00 | 820.90 | 820.90 | 819.44 | 819.44 | 2191872 |
| 2025-08-20 01:50:00+00:00 | 824.16 | 824.26 | 821.73 | 821.73 | 7478272 |
| 2025-08-20 01:55:00+00:00 | 826.27 | 826.27 | 825.24 | 825.24 | 27843584 |
| 2025-08-20 02:00:00+00:00 | 827.30 | 827.89 | 826.64 | 826.64 | 9720832 |
| 2025-08-20 02:05:00+00:00 | 827.86 | 827.86 | 827.12 | 827.12 | 1342976 |
| 2025-08-20 02:10:00+00:00 | 828.72 | 828.72 | 828.02 | 828.02 | 2742272 |
| 2025-08-20 02:15:00+00:00 | 829.90 | 829.90 | 828.87 | 828.87 | 8536320 |
| 2025-08-20 02:20:00+00:00 | 830.03 | 830.03 | 829.88 | 829.92 | 3334400 |
| 2025-08-20 02:25:00+00:00 | 830.37 | 830.53 | 830.34 | 830.34 | 0 |
| 2025-08-20 02:30:00+00:00 | 830.00 | 830.41 | 830.00 | 830.41 | 10381568 |
| 2025-08-20 02:35:00+00:00 | 829.80 | 830.07 | 829.80 | 830.07 | 434688 |
| 2025-08-20 02:40:00+00:00 | 829.48 | 829.48 | 829.34 | 829.41 | 0 |
| 2025-08-20 02:45:00+00:00 | 830.13 | 830.13 | 830.00 | 830.03 | 0 |
| 2025-08-20 02:50:00+00:00 | 830.10 | 830.12 | 830.10 | 830.11 | 0 |
| 2025-08-20 02:55:00+00:00 | 830.50 | 830.50 | 830.27 | 830.27 | 0 |
| 2025-08-20 03:00:00+00:00 | 830.94 | 830.94 | 830.44 | 830.44 | 0 |
| 2025-08-20 03:05:00+00:00 | 830.75 | 830.89 | 830.58 | 830.89 | 0 |
| 2025-08-20 03:10:00+00:00 | 830.25 | 830.77 | 830.25 | 830.77 | 0 |
| 2025-08-20 03:15:00+00:00 | 830.09 | 830.09 | 830.03 | 830.08 | 5644544 |
| 2025-08-20 03:20:00+00:00 | 831.38 | 831.46 | 830.33 | 830.33 | 0 |
| 2025-08-20 03:25:00+00:00 | 833.39 | 833.39 | 832.44 | 832.44 | 0 |
| 2025-08-20 03:30:00+00:00 | 836.18 | 836.18 | 833.44 | 833.44 | 7572736 |
| 2025-08-20 03:35:00+00:00 | 835.68 | 836.25 | 835.68 | 836.25 | 5272320 |
| 2025-08-20 03:40:00+00:00 | 836.05 | 836.10 | 835.75 | 835.75 | 0 |
| 2025-08-20 03:45:00+00:00 | 835.90 | 836.02 | 835.72 | 836.02 | 0 |
| 2025-08-20 03:50:00+00:00 | 836.18 | 836.22 | 835.95 | 835.95 | 0 |
| 2025-08-20 03:55:00+00:00 | 836.46 | 836.46 | 836.12 | 836.12 | 0 |
| 2025-08-20 04:00:00+00:00 | 836.43 | 836.48 | 836.43 | 836.46 | 0 |
| 2025-08-20 04:05:00+00:00 | 836.45 | 836.45 | 836.31 | 836.32 | 0 |
| 2025-08-20 04:10:00+00:00 | 836.51 | 836.72 | 836.51 | 836.72 | 0 |
| 2025-08-20 04:15:00+00:00 | 836.70 | 836.70 | 836.24 | 836.53 | 0 |
| 2025-08-20 04:20:00+00:00 | 836.64 | 836.69 | 836.62 | 836.69 | 0 |
| 2025-08-20 04:25:00+00:00 | 836.88 | 836.88 | 836.69 | 836.70 | 0 |
| 2025-08-20 04:30:00+00:00 | 836.74 | 836.84 | 836.72 | 836.84 | 1196800 |
| 2025-08-20 04:35:00+00:00 | 836.16 | 836.82 | 836.16 | 836.82 | 4581120 |
| 2025-08-20 04:40:00+00:00 | 835.29 | 835.37 | 835.23 | 835.37 | 0 |
| 2025-08-20 04:45:00+00:00 | 835.27 | 835.33 | 835.23 | 835.33 | 0 |
| 2025-08-20 04:50:00+00:00 | 835.74 | 835.74 | 835.20 | 835.20 | 830720 |
| 2025-08-20 04:55:00+00:00 | 835.87 | 835.95 | 835.87 | 835.95 | 0 |
| 2025-08-20 05:00:00+00:00 | 835.81 | 835.92 | 835.81 | 835.92 | 0 |
| 2025-08-20 05:05:00+00:00 | 835.90 | 835.90 | 835.82 | 835.82 | 0 |
| 2025-08-20 05:10:00+00:00 | 835.29 | 835.75 | 835.27 | 835.75 | 1920768 |
| 2025-08-20 05:15:00+00:00 | 834.58 | 835.24 | 834.58 | 835.24 | 0 |
| 2025-08-20 05:20:00+00:00 | 834.20 | 834.45 | 834.12 | 834.45 | 0 |
| 2025-08-20 05:25:00+00:00 | 834.61 | 834.61 | 834.44 | 834.48 | 0 |
| 2025-08-20 05:30:00+00:00 | 834.51 | 834.52 | 834.50 | 834.52 | 0 |
| 2025-08-20 05:35:00+00:00 | 834.46 | 834.46 | 834.37 | 834.41 | 0 |
| 2025-08-20 05:40:00+00:00 | 834.45 | 834.52 | 834.45 | 834.45 | 0 |
| 2025-08-20 05:45:00+00:00 | 833.91 | 834.44 | 833.91 | 834.44 | 0 |
| 2025-08-20 05:50:00+00:00 | 833.74 | 833.90 | 833.74 | 833.89 | 1445632 |
| 2025-08-20 05:55:00+00:00 | 834.27 | 834.28 | 833.62 | 833.65 | 2926336 |
| 2025-08-20 06:00:00+00:00 | 834.46 | 834.46 | 834.36 | 834.36 | 0 |
| 2025-08-20 06:05:00+00:00 | 834.30 | 834.53 | 834.29 | 834.42 | 0 |
| 2025-08-20 06:10:00+00:00 | 833.50 | 833.97 | 833.50 | 833.97 | 32241920 |
| 2025-08-20 06:15:00+00:00 | 833.18 | 833.48 | 833.18 | 833.48 | 0 |
| 2025-08-20 06:20:00+00:00 | 833.83 | 833.83 | 833.44 | 833.44 | 0 |
| 2025-08-20 06:25:00+00:00 | 834.31 | 834.31 | 834.10 | 834.10 | 263895552 |
| 2025-08-20 06:30:00+00:00 | 835.08 | 835.08 | 834.83 | 834.93 | 5221120 |
| 2025-08-20 06:35:00+00:00 | 835.93 | 835.93 | 835.21 | 835.21 | 927744 |
| 2025-08-20 06:40:00+00:00 | 836.40 | 836.51 | 836.40 | 836.51 | 8462592 |
| 2025-08-20 06:45:00+00:00 | 835.94 | 836.39 | 835.94 | 836.39 | 972288 |
| 2025-08-20 06:50:00+00:00 | 835.99 | 835.99 | 835.93 | 835.93 | 0 |
| 2025-08-20 06:55:00+00:00 | 836.30 | 836.30 | 836.02 | 836.02 | 3004928 |
| 2025-08-20 07:00:00+00:00 | 836.57 | 836.57 | 836.51 | 836.56 | 0 |
| 2025-08-20 07:05:00+00:00 | 836.50 | 836.78 | 836.45 | 836.78 | 3721472 |
| 2025-08-20 07:10:00+00:00 | 836.89 | 836.91 | 836.81 | 836.87 | 0 |
| 2025-08-20 07:15:00+00:00 | 837.16 | 837.16 | 836.91 | 836.91 | 5937920 |
| 2025-08-20 07:20:00+00:00 | 836.87 | 837.17 | 836.87 | 837.17 | 6156800 |
| 2025-08-20 07:25:00+00:00 | 836.35 | 836.66 | 836.35 | 836.66 | 0 |
| 2025-08-20 07:30:00+00:00 | 835.80 | 836.37 | 835.80 | 836.37 | 0 |
| 2025-08-20 07:35:00+00:00 | 835.20 | 835.71 | 835.19 | 835.69 | 0 |
| 2025-08-20 07:40:00+00:00 | 835.46 | 835.56 | 835.18 | 835.18 | 2599424 |
| 2025-08-20 07:45:00+00:00 | 835.16 | 835.41 | 835.08 | 835.41 | 0 |
| 2025-08-20 07:50:00+00:00 | 835.20 | 835.37 | 835.20 | 835.37 | 1413120 |
| 2025-08-20 07:55:00+00:00 | 834.16 | 834.58 | 834.16 | 834.58 | 2300416 |
| 2025-08-20 08:00:00+00:00 | 834.47 | 834.47 | 834.31 | 834.31 | 0 |
| 2025-08-20 08:05:00+00:00 | 834.19 | 834.50 | 834.19 | 834.50 | 6635776 |
| 2025-08-20 08:10:00+00:00 | 833.53 | 833.66 | 833.49 | 833.66 | 3392000 |
| 2025-08-20 08:15:00+00:00 | 833.47 | 833.54 | 833.46 | 833.54 | 8246528 |
| 2025-08-20 08:20:00+00:00 | 833.48 | 833.54 | 833.48 | 833.54 | 0 |
| 2025-08-20 08:25:00+00:00 | 833.55 | 833.55 | 833.37 | 833.38 | 7341824 |
| 2025-08-20 08:30:00+00:00 | 833.90 | 833.92 | 833.56 | 833.56 | 4352000 |
| 2025-08-20 08:35:00+00:00 | 833.67 | 833.80 | 833.67 | 833.80 | 4865792 |
| 2025-08-20 08:40:00+00:00 | 833.83 | 833.83 | 833.70 | 833.74 | 11393792 |
| 2025-08-20 08:45:00+00:00 | 833.89 | 834.01 | 833.85 | 833.85 | 5808384 |
| 2025-08-20 08:50:00+00:00 | 833.78 | 833.87 | 833.78 | 833.87 | 0 |
| 2025-08-20 08:55:00+00:00 | 833.91 | 833.91 | 833.82 | 833.84 | 12445184 |
| 2025-08-20 09:00:00+00:00 | 833.72 | 834.04 | 833.72 | 833.92 | 27310080 |
| 2025-08-20 09:05:00+00:00 | 833.70 | 833.75 | 833.66 | 833.71 | 2861056 |
| 2025-08-20 09:10:00+00:00 | 833.54 | 833.81 | 833.54 | 833.81 | 6436864 |
| 2025-08-20 09:15:00+00:00 | 833.35 | 833.57 | 833.35 | 833.57 | 0 |
| 2025-08-20 09:20:00+00:00 | 832.20 | 832.77 | 832.20 | 832.70 | 969216 |
| 2025-08-20 09:25:00+00:00 | 831.32 | 831.89 | 831.31 | 831.89 | 5037312 |
| 2025-08-20 09:30:00+00:00 | 831.82 | 831.95 | 831.81 | 831.95 | 0 |
| 2025-08-20 09:35:00+00:00 | 831.52 | 831.55 | 831.48 | 831.55 | 0 |
| 2025-08-20 09:40:00+00:00 | 831.64 | 831.81 | 831.64 | 831.80 | 0 |
| 2025-08-20 09:45:00+00:00 | 831.52 | 831.63 | 831.49 | 831.63 | 126464 |
| 2025-08-20 09:50:00+00:00 | 830.33 | 831.57 | 830.31 | 831.57 | 1413120 |
| 2025-08-20 09:55:00+00:00 | 829.37 | 829.61 | 829.37 | 829.60 | 0 |
| 2025-08-20 10:00:00+00:00 | 829.45 | 829.45 | 829.31 | 829.31 | 0 |
| 2025-08-20 10:05:00+00:00 | 830.00 | 830.09 | 829.98 | 829.98 | 0 |
| 2025-08-20 10:10:00+00:00 | 830.24 | 830.32 | 830.24 | 830.32 | 0 |
| 2025-08-20 10:15:00+00:00 | 831.82 | 831.82 | 830.25 | 830.25 | 166400 |
| 2025-08-20 10:20:00+00:00 | 832.15 | 832.20 | 831.77 | 831.77 | 7036928 |
| 2025-08-20 10:25:00+00:00 | 831.78 | 831.94 | 831.78 | 831.94 | 0 |
| 2025-08-20 10:30:00+00:00 | 831.87 | 831.87 | 831.68 | 831.77 | 0 |
| 2025-08-20 10:35:00+00:00 | 832.31 | 832.31 | 831.97 | 831.97 | 1477888 |
| 2025-08-20 10:40:00+00:00 | 833.47 | 833.47 | 832.82 | 832.84 | 381440 |
| 2025-08-20 10:45:00+00:00 | 833.60 | 833.61 | 833.50 | 833.50 | 0 |
| 2025-08-20 10:50:00+00:00 | 833.59 | 833.69 | 833.59 | 833.67 | 0 |
| 2025-08-20 10:55:00+00:00 | 833.72 | 833.72 | 833.52 | 833.52 | 0 |
| 2025-08-20 11:00:00+00:00 | 833.89 | 833.89 | 833.68 | 833.68 | 9231360 |
| 2025-08-20 11:05:00+00:00 | 833.64 | 833.94 | 833.64 | 833.94 | 0 |
| 2025-08-20 11:10:00+00:00 | 832.62 | 833.21 | 832.62 | 833.21 | 2765312 |
| 2025-08-20 11:15:00+00:00 | 832.14 | 832.63 | 832.14 | 832.63 | 2132736 |
| 2025-08-20 11:20:00+00:00 | 832.78 | 832.83 | 832.29 | 832.29 | 0 |
| 2025-08-20 11:25:00+00:00 | 832.38 | 832.53 | 832.38 | 832.46 | 0 |
| 2025-08-20 11:30:00+00:00 | 830.72 | 832.26 | 830.72 | 832.26 | 0 |
| 2025-08-20 11:35:00+00:00 | 830.18 | 830.66 | 830.18 | 830.66 | 0 |
| 2025-08-20 11:40:00+00:00 | 828.43 | 829.71 | 828.43 | 829.71 | 0 |
| 2025-08-20 11:45:00+00:00 | 827.24 | 828.48 | 827.24 | 828.48 | 7701248 |
| 2025-08-20 11:50:00+00:00 | 829.03 | 829.03 | 827.69 | 827.69 | 5872384 |
| 2025-08-20 11:55:00+00:00 | 830.21 | 830.21 | 829.94 | 829.94 | 0 |
| 2025-08-20 12:00:00+00:00 | 833.40 | 833.40 | 830.31 | 830.31 | 11141888 |
| 2025-08-20 12:05:00+00:00 | 833.59 | 833.61 | 833.05 | 833.05 | 5192704 |
| 2025-08-20 12:10:00+00:00 | 833.23 | 833.39 | 833.23 | 833.35 | 648192 |
| 2025-08-20 12:15:00+00:00 | 832.70 | 833.21 | 832.70 | 833.21 | 5068288 |
| 2025-08-20 12:20:00+00:00 | 831.52 | 832.72 | 831.52 | 832.68 | 0 |
| 2025-08-20 12:25:00+00:00 | 830.85 | 831.07 | 830.85 | 831.02 | 0 |
| 2025-08-20 12:30:00+00:00 | 830.94 | 831.38 | 830.94 | 831.38 | 0 |
| 2025-08-20 12:35:00+00:00 | 832.46 | 832.52 | 830.97 | 830.97 | 1584384 |
| 2025-08-20 12:40:00+00:00 | 833.15 | 833.15 | 832.75 | 832.75 | 0 |
| 2025-08-20 12:45:00+00:00 | 832.84 | 833.28 | 832.84 | 833.11 | 1383680 |
| 2025-08-20 12:50:00+00:00 | 832.98 | 833.03 | 832.97 | 832.98 | 5102592 |
| 2025-08-20 12:55:00+00:00 | 832.92 | 832.92 | 832.52 | 832.52 | 3016704 |
| 2025-08-20 13:00:00+00:00 | 832.66 | 832.71 | 832.66 | 832.66 | 0 |
| 2025-08-20 13:05:00+00:00 | 831.73 | 832.60 | 831.73 | 832.60 | 0 |
| 2025-08-20 13:10:00+00:00 | 830.14 | 831.26 | 830.14 | 831.26 | 0 |
| 2025-08-20 13:15:00+00:00 | 829.08 | 830.12 | 828.55 | 830.12 | 0 |
| 2025-08-20 13:20:00+00:00 | 829.02 | 829.12 | 828.82 | 828.82 | 968704 |
| 2025-08-20 13:25:00+00:00 | 829.17 | 829.17 | 828.90 | 828.90 | 0 |
| 2025-08-20 13:30:00+00:00 | 829.31 | 829.40 | 829.31 | 829.40 | 0 |
| 2025-08-20 13:35:00+00:00 | 829.59 | 829.78 | 828.34 | 828.34 | 387328 |
| 2025-08-20 13:40:00+00:00 | 829.50 | 830.51 | 829.50 | 830.51 | 6275840 |
| 2025-08-20 13:45:00+00:00 | 827.96 | 828.85 | 827.96 | 828.85 | 0 |
| 2025-08-20 13:50:00+00:00 | 825.27 | 826.85 | 825.27 | 826.85 | 391936 |
| 2025-08-20 13:55:00+00:00 | 824.99 | 824.99 | 824.32 | 824.32 | 3633920 |
| 2025-08-20 14:00:00+00:00 | 825.60 | 825.60 | 824.73 | 824.73 | 0 |
| 2025-08-20 14:05:00+00:00 | 823.82 | 825.45 | 823.82 | 825.45 | 92160 |
| 2025-08-20 14:10:00+00:00 | 821.97 | 823.10 | 821.97 | 823.10 | 5105920 |
| 2025-08-20 14:15:00+00:00 | 821.25 | 822.19 | 821.02 | 822.19 | 306688 |
| 2025-08-20 14:20:00+00:00 | 823.83 | 823.97 | 822.28 | 822.28 | 5476352 |
| 2025-08-20 14:25:00+00:00 | 824.36 | 824.89 | 824.10 | 824.89 | 0 |
| 2025-08-20 14:30:00+00:00 | 827.79 | 827.79 | 824.45 | 824.45 | 1020928 |
| 2025-08-20 14:35:00+00:00 | 828.95 | 828.95 | 827.70 | 827.70 | 3882752 |
| 2025-08-20 14:40:00+00:00 | 829.26 | 829.45 | 829.24 | 829.45 | 0 |
| 2025-08-20 14:45:00+00:00 | 828.87 | 829.06 | 828.36 | 829.06 | 0 |
| 2025-08-20 14:50:00+00:00 | 829.72 | 830.12 | 829.11 | 829.11 | 0 |
| 2025-08-20 14:55:00+00:00 | 828.65 | 828.65 | 828.47 | 828.49 | 2590976 |
| 2025-08-20 15:00:00+00:00 | 829.04 | 829.04 | 828.58 | 828.58 | 0 |
| 2025-08-20 15:05:00+00:00 | 831.50 | 831.50 | 829.30 | 829.30 | 2612736 |
| 2025-08-20 15:10:00+00:00 | 834.09 | 834.09 | 833.56 | 833.60 | 3993344 |
| 2025-08-20 15:15:00+00:00 | 835.68 | 835.68 | 834.25 | 834.25 | 26203648 |
| 2025-08-20 15:20:00+00:00 | 836.50 | 836.50 | 835.71 | 835.71 | 6695424 |
| 2025-08-20 15:25:00+00:00 | 836.82 | 837.13 | 836.82 | 837.10 | 18199808 |
| 2025-08-20 15:30:00+00:00 | 836.24 | 836.30 | 836.24 | 836.30 | 0 |
| 2025-08-20 15:35:00+00:00 | 835.64 | 835.89 | 835.41 | 835.82 | 0 |
| 2025-08-20 15:40:00+00:00 | 835.98 | 835.98 | 835.91 | 835.93 | 889344 |
| 2025-08-20 15:45:00+00:00 | 834.56 | 835.77 | 834.56 | 835.77 | 0 |
| 2025-08-20 15:50:00+00:00 | 833.65 | 834.51 | 833.65 | 834.51 | 0 |
| 2025-08-20 15:55:00+00:00 | 832.92 | 833.21 | 832.92 | 833.04 | 0 |
| 2025-08-20 16:00:00+00:00 | 834.28 | 834.28 | 833.06 | 833.06 | 0 |
| 2025-08-20 16:05:00+00:00 | 833.91 | 834.17 | 833.91 | 834.17 | 0 |
| 2025-08-20 16:10:00+00:00 | 834.96 | 835.06 | 834.11 | 834.11 | 6519808 |
| 2025-08-20 16:15:00+00:00 | 836.81 | 836.81 | 835.14 | 835.14 | 13830656 |
| 2025-08-20 16:20:00+00:00 | 837.74 | 837.80 | 836.84 | 836.84 | 0 |
| 2025-08-20 16:25:00+00:00 | 838.77 | 838.77 | 838.59 | 838.59 | 2754048 |
| 2025-08-20 16:30:00+00:00 | 839.29 | 839.54 | 839.29 | 839.54 | 4132864 |
| 2025-08-20 16:35:00+00:00 | 839.27 | 839.28 | 839.03 | 839.28 | 6867968 |
| 2025-08-20 16:40:00+00:00 | 839.38 | 839.38 | 839.02 | 839.13 | 0 |
| 2025-08-20 16:45:00+00:00 | 841.87 | 841.87 | 839.39 | 839.39 | 12048896 |
| 2025-08-20 16:50:00+00:00 | 842.30 | 842.30 | 841.97 | 841.97 | 1313536 |
| 2025-08-20 16:55:00+00:00 | 840.64 | 842.79 | 840.58 | 842.79 | 4051200 |
| 2025-08-20 17:00:00+00:00 | 842.28 | 842.28 | 840.04 | 840.65 | 0 |
| 2025-08-20 17:05:00+00:00 | 843.93 | 843.93 | 842.45 | 842.53 | 8268288 |
| 2025-08-20 17:10:00+00:00 | 844.76 | 844.87 | 844.68 | 844.68 | 0 |
| 2025-08-20 17:15:00+00:00 | 843.25 | 844.59 | 843.13 | 844.59 | 0 |
| 2025-08-20 17:20:00+00:00 | 843.63 | 843.71 | 843.09 | 843.09 | 267264 |
| 2025-08-20 17:25:00+00:00 | 842.09 | 842.92 | 842.02 | 842.92 | 0 |
| 2025-08-20 17:30:00+00:00 | 841.85 | 841.87 | 841.85 | 841.87 | 0 |
| 2025-08-20 17:35:00+00:00 | 843.04 | 843.09 | 842.09 | 842.09 | 0 |
| 2025-08-20 17:40:00+00:00 | 843.64 | 843.66 | 843.08 | 843.08 | 5100544 |
| 2025-08-20 17:45:00+00:00 | 845.26 | 845.43 | 843.62 | 843.62 | 9761792 |
| 2025-08-20 17:50:00+00:00 | 845.66 | 845.66 | 845.23 | 845.23 | 2368256 |
| 2025-08-20 17:55:00+00:00 | 844.95 | 846.03 | 844.92 | 846.03 | 2601984 |
| 2025-08-20 18:00:00+00:00 | 845.46 | 845.73 | 844.97 | 844.97 | 3023360 |
| 2025-08-20 18:05:00+00:00 | 845.57 | 846.42 | 845.06 | 846.42 | 12307456 |
| 2025-08-20 18:10:00+00:00 | 846.07 | 846.12 | 845.94 | 846.12 | 4074752 |
| 2025-08-20 18:15:00+00:00 | 845.43 | 845.81 | 844.95 | 845.81 | 13516288 |
| 2025-08-20 18:20:00+00:00 | 845.03 | 845.35 | 845.03 | 845.35 | 416000 |
| 2025-08-20 18:25:00+00:00 | 845.99 | 846.05 | 845.05 | 845.10 | 5734144 |
| 2025-08-20 18:30:00+00:00 | 844.46 | 846.06 | 844.46 | 846.06 | 2213120 |
| 2025-08-20 18:35:00+00:00 | 844.77 | 844.77 | 844.48 | 844.55 | 5567488 |
| 2025-08-20 18:40:00+00:00 | 847.52 | 847.59 | 847.20 | 847.20 | 12634880 |
| 2025-08-20 18:45:00+00:00 | 848.28 | 848.28 | 847.64 | 847.92 | 4476160 |
| 2025-08-20 18:50:00+00:00 | 849.43 | 849.43 | 848.34 | 848.34 | 7763712 |
| 2025-08-20 18:55:00+00:00 | 852.04 | 852.12 | 850.33 | 850.33 | 24168704 |
| 2025-08-20 19:00:00+00:00 | 860.99 | 860.99 | 853.41 | 853.41 | 55965440 |
| 2025-08-20 19:05:00+00:00 | 864.89 | 864.95 | 861.19 | 861.19 | 39781120 |
| 2025-08-20 19:10:00+00:00 | 865.98 | 867.17 | 865.19 | 865.19 | 36187136 |
| 2025-08-20 19:15:00+00:00 | 863.68 | 865.45 | 861.97 | 865.45 | 22114304 |
| 2025-08-20 19:20:00+00:00 | 864.55 | 864.55 | 863.42 | 863.87 | 12443392 |
| 2025-08-20 19:25:00+00:00 | 866.12 | 866.12 | 865.87 | 865.87 | 1666560 |
| 2025-08-20 19:30:00+00:00 | 868.78 | 868.78 | 866.16 | 866.16 | 39862016 |
| 2025-08-20 19:35:00+00:00 | 868.05 | 868.80 | 867.92 | 868.80 | 5585664 |
| 2025-08-20 19:40:00+00:00 | 868.06 | 868.37 | 868.06 | 868.37 | 10458880 |
| 2025-08-20 19:45:00+00:00 | 867.45 | 867.84 | 867.45 | 867.84 | 0 |
| 2025-08-20 19:50:00+00:00 | 867.62 | 867.72 | 867.55 | 867.55 | 1811968 |
| 2025-08-20 19:55:00+00:00 | 868.06 | 868.06 | 867.37 | 867.43 | 1921792 |
| 2025-08-20 20:00:00+00:00 | 869.51 | 869.51 | 869.08 | 869.08 | 8127232 |
| 2025-08-20 20:05:00+00:00 | 867.80 | 869.10 | 867.79 | 869.06 | 3905024 |
| 2025-08-20 20:10:00+00:00 | 868.58 | 868.58 | 867.96 | 868.00 | 10814464 |
| 2025-08-20 20:15:00+00:00 | 869.12 | 869.51 | 868.66 | 868.66 | 17834496 |
| 2025-08-20 20:20:00+00:00 | 869.21 | 869.21 | 868.91 | 868.91 | 2348288 |
| 2025-08-20 20:25:00+00:00 | 868.86 | 869.53 | 868.86 | 869.53 | 7370752 |
| 2025-08-20 20:30:00+00:00 | 871.52 | 871.52 | 868.89 | 868.89 | 20698112 |
| 2025-08-20 20:35:00+00:00 | 873.53 | 873.53 | 871.58 | 871.58 | 11140096 |
| 2025-08-20 20:40:00+00:00 | 874.34 | 874.61 | 873.22 | 873.22 | 19983616 |
| 2025-08-20 20:45:00+00:00 | 873.27 | 874.23 | 873.27 | 874.23 | 0 |
| 2025-08-20 20:50:00+00:00 | 873.86 | 873.86 | 873.81 | 873.81 | 10742016 |
| 2025-08-20 20:55:00+00:00 | 873.31 | 873.89 | 873.31 | 873.89 | 5223424 |
| 2025-08-20 21:00:00+00:00 | 872.54 | 873.46 | 872.54 | 873.46 | 11514112 |
| 2025-08-20 21:05:00+00:00 | 873.54 | 873.62 | 872.45 | 872.45 | 8775168 |
| 2025-08-20 21:10:00+00:00 | 879.06 | 879.09 | 876.51 | 876.51 | 41009152 |
| 2025-08-20 21:15:00+00:00 | 877.64 | 879.96 | 877.64 | 879.38 | 21364992 |
| 2025-08-20 21:20:00+00:00 | 877.67 | 877.67 | 877.32 | 877.32 | 4914944 |
| 2025-08-20 21:25:00+00:00 | 876.04 | 878.08 | 876.04 | 878.08 | 7540224 |
| 2025-08-20 21:30:00+00:00 | 876.11 | 876.22 | 876.11 | 876.13 | 3250432 |
| 2025-08-20 21:35:00+00:00 | 877.06 | 877.38 | 876.61 | 876.61 | 5313792 |
| 2025-08-20 21:40:00+00:00 | 878.65 | 878.65 | 877.22 | 877.22 | 6855424 |
| 2025-08-20 21:45:00+00:00 | 877.43 | 879.13 | 877.43 | 878.77 | 4164608 |
| 2025-08-20 21:50:00+00:00 | 877.85 | 877.85 | 877.37 | 877.37 | 3042048 |
| 2025-08-20 21:55:00+00:00 | 878.25 | 878.83 | 878.25 | 878.78 | 0 |
| 2025-08-20 22:00:00+00:00 | 878.76 | 878.76 | 878.19 | 878.19 | 2057984 |
| 2025-08-20 22:05:00+00:00 | 879.01 | 879.19 | 878.79 | 878.79 | 6026752 |
| 2025-08-20 22:10:00+00:00 | 877.92 | 878.28 | 877.92 | 878.18 | 0 |
| 2025-08-20 22:15:00+00:00 | 877.30 | 878.03 | 877.30 | 877.93 | 557568 |
| 2025-08-20 22:20:00+00:00 | 876.65 | 876.83 | 876.65 | 876.83 | 2322688 |
| 2025-08-20 22:25:00+00:00 | 876.23 | 876.48 | 876.16 | 876.46 | 2098688 |
| 2025-08-20 22:30:00+00:00 | 876.10 | 876.30 | 876.10 | 876.30 | 2426368 |
| 2025-08-20 22:35:00+00:00 | 875.94 | 876.10 | 875.94 | 876.07 | 1502720 |
| 2025-08-20 22:40:00+00:00 | 874.82 | 875.82 | 874.82 | 875.77 | 0 |
| 2025-08-20 22:45:00+00:00 | 874.87 | 874.87 | 874.48 | 874.83 | 23153664 |
| 2025-08-20 22:50:00+00:00 | 876.07 | 876.07 | 875.06 | 875.06 | 8607232 |
| 2025-08-20 22:55:00+00:00 | 875.70 | 876.08 | 875.67 | 876.03 | 2085120 |
| 2025-08-20 23:00:00+00:00 | 875.91 | 875.91 | 875.71 | 875.71 | 0 |
| 2025-08-20 23:05:00+00:00 | 875.69 | 876.01 | 875.69 | 876.01 | 2463744 |
| 2025-08-20 23:10:00+00:00 | 875.14 | 875.49 | 875.14 | 875.49 | 8783616 |
| 2025-08-20 23:15:00+00:00 | 874.24 | 875.15 | 874.24 | 875.15 | 11317760 |
| 2025-08-20 23:20:00+00:00 | 873.23 | 874.11 | 873.23 | 874.11 | 1926144 |
| 2025-08-20 23:25:00+00:00 | 872.34 | 872.91 | 872.33 | 872.69 | 0 |
| 2025-08-20 23:30:00+00:00 | 872.41 | 872.41 | 872.25 | 872.33 | 1475072 |
| 2025-08-20 23:35:00+00:00 | 872.42 | 872.42 | 872.33 | 872.33 | 0 |
| 2025-08-20 23:40:00+00:00 | 872.08 | 872.32 | 872.08 | 872.22 | 0 |
| 2025-08-20 23:45:00+00:00 | 870.53 | 872.10 | 870.53 | 872.10 | 0 |
| 2025-08-20 23:50:00+00:00 | 869.32 | 870.52 | 869.23 | 870.52 | 0 |
| 2025-08-20 23:55:00+00:00 | 869.05 | 869.42 | 869.05 | 869.38 | 0 |
| 2025-08-21 00:00:00+00:00 | 868.68 | 869.08 | 868.68 | 869.04 | 0 |
| 2025-08-21 00:05:00+00:00 | 868.60 | 868.67 | 868.60 | 868.63 | 0 |
| 2025-08-21 00:10:00+00:00 | 868.67 | 868.67 | 868.50 | 868.50 | 2340096 |
| 2025-08-21 00:15:00+00:00 | 869.33 | 869.33 | 868.53 | 868.53 | 12643584 |
| 2025-08-21 00:20:00+00:00 | 869.23 | 869.30 | 869.22 | 869.22 | 0 |
| 2025-08-21 00:25:00+00:00 | 871.00 | 871.00 | 870.14 | 870.14 | 113408 |
| 2025-08-21 00:30:00+00:00 | 872.93 | 872.93 | 871.09 | 871.09 | 5981696 |
| 2025-08-21 00:35:00+00:00 | 872.91 | 873.08 | 872.85 | 873.08 | 0 |
| 2025-08-21 00:40:00+00:00 | 874.75 | 874.82 | 873.29 | 873.29 | 13221120 |
| 2025-08-21 00:45:00+00:00 | 873.89 | 874.89 | 873.89 | 874.75 | 1876224 |
| 2025-08-21 00:50:00+00:00 | 873.47 | 873.73 | 873.47 | 873.67 | 3121408 |
| 2025-08-21 00:55:00+00:00 | 874.10 | 874.12 | 873.95 | 873.95 | 5488640 |
| 2025-08-21 01:00:00+00:00 | 875.29 | 875.29 | 874.87 | 874.87 | 2618624 |
| 2025-08-21 01:05:00+00:00 | 874.37 | 875.08 | 874.37 | 875.08 | 126976 |
| 2025-08-21 01:10:00+00:00 | 873.77 | 874.17 | 873.77 | 874.17 | 0 |
| 2025-08-21 01:15:00+00:00 | 873.04 | 874.15 | 873.04 | 873.82 | 0 |
| 2025-08-21 01:20:00+00:00 | 872.33 | 872.97 | 872.16 | 872.97 | 4677632 |
| 2025-08-21 01:25:00+00:00 | 871.66 | 871.86 | 871.66 | 871.86 | 0 |
| 2025-08-21 01:30:00+00:00 | 872.52 | 872.52 | 872.46 | 872.47 | 0 |
| 2025-08-21 01:35:00+00:00 | 874.39 | 874.39 | 873.19 | 873.19 | 0 |
| 2025-08-21 01:40:00+00:00 | 876.73 | 876.73 | 876.18 | 876.18 | 0 |
| 2025-08-21 01:45:00+00:00 | 878.19 | 878.19 | 876.85 | 876.85 | 9342976 |
| 2025-08-21 01:50:00+00:00 | 879.00 | 879.02 | 878.18 | 878.18 | 19525888 |
| 2025-08-21 01:55:00+00:00 | 880.84 | 880.84 | 879.26 | 879.26 | 10660864 |
| 2025-08-21 02:00:00+00:00 | 881.72 | 882.32 | 880.86 | 880.86 | 7255296 |
| 2025-08-21 02:05:00+00:00 | 878.39 | 880.39 | 878.20 | 880.39 | 1818112 |
| 2025-08-21 02:10:00+00:00 | 876.11 | 876.91 | 876.10 | 876.91 | 478720 |
| 2025-08-21 02:15:00+00:00 | 874.98 | 875.77 | 874.98 | 875.77 | 0 |
| 2025-08-21 02:20:00+00:00 | 873.03 | 873.62 | 873.03 | 873.62 | 0 |
| 2025-08-21 02:25:00+00:00 | 872.26 | 872.45 | 871.95 | 871.95 | 286464 |
| 2025-08-21 02:30:00+00:00 | 870.88 | 872.16 | 870.88 | 872.16 | 967424 |
| 2025-08-21 02:35:00+00:00 | 870.33 | 870.85 | 870.33 | 870.85 | 1296640 |
| 2025-08-21 02:40:00+00:00 | 868.15 | 869.12 | 867.71 | 869.12 | 9469440 |
| 2025-08-21 02:45:00+00:00 | 868.73 | 868.73 | 867.88 | 867.94 | 8064768 |
| 2025-08-21 02:50:00+00:00 | 868.97 | 868.97 | 868.78 | 868.78 | 3636736 |
| 2025-08-21 02:55:00+00:00 | 869.59 | 869.59 | 869.10 | 869.10 | 389376 |
| 2025-08-21 03:00:00+00:00 | 869.57 | 869.57 | 869.30 | 869.30 | 0 |
| 2025-08-21 03:05:00+00:00 | 869.88 | 869.88 | 869.59 | 869.59 | 5616384 |
| 2025-08-21 03:10:00+00:00 | 871.26 | 871.86 | 871.07 | 871.54 | 7042816 |
| 2025-08-21 03:15:00+00:00 | 870.31 | 871.20 | 870.31 | 871.09 | 4216576 |
| 2025-08-21 03:20:00+00:00 | 869.06 | 870.17 | 869.06 | 870.17 | 249856 |
| 2025-08-21 03:25:00+00:00 | 867.95 | 868.75 | 867.95 | 868.55 | 812800 |
| 2025-08-21 03:30:00+00:00 | 867.74 | 867.97 | 867.58 | 867.97 | 0 |
| 2025-08-21 03:35:00+00:00 | 867.87 | 867.87 | 867.67 | 867.67 | 0 |
| 2025-08-21 03:40:00+00:00 | 868.63 | 868.69 | 867.94 | 867.94 | 1208576 |
| 2025-08-21 03:45:00+00:00 | 868.61 | 868.61 | 868.42 | 868.46 | 13399040 |
| 2025-08-21 03:50:00+00:00 | 868.25 | 868.50 | 868.25 | 868.50 | 85504 |
| 2025-08-21 03:55:00+00:00 | 867.81 | 868.14 | 867.81 | 868.09 | 102144 |
| 2025-08-21 04:00:00+00:00 | 865.97 | 866.83 | 865.97 | 866.83 | 0 |
| 2025-08-21 04:05:00+00:00 | 865.63 | 866.17 | 865.54 | 865.93 | 0 |
| 2025-08-21 04:10:00+00:00 | 864.49 | 864.66 | 864.49 | 864.66 | 15037184 |
| 2025-08-21 04:15:00+00:00 | 864.32 | 864.32 | 864.29 | 864.29 | 0 |
| 2025-08-21 04:20:00+00:00 | 863.66 | 864.25 | 863.65 | 863.97 | 0 |
| 2025-08-21 04:25:00+00:00 | 863.59 | 863.59 | 863.16 | 863.29 | 15610112 |
| 2025-08-21 04:30:00+00:00 | 864.69 | 864.69 | 863.60 | 863.60 | 0 |
| 2025-08-21 04:35:00+00:00 | 864.68 | 865.06 | 864.58 | 864.58 | 3598848 |
| 2025-08-21 04:40:00+00:00 | 863.81 | 864.28 | 863.81 | 864.28 | 0 |
| 2025-08-21 04:45:00+00:00 | 864.55 | 864.55 | 864.38 | 864.40 | 0 |
| 2025-08-21 04:50:00+00:00 | 864.38 | 864.48 | 864.31 | 864.48 | 963328 |
| 2025-08-21 04:55:00+00:00 | 864.10 | 864.21 | 864.08 | 864.21 | 3645696 |
| 2025-08-21 05:00:00+00:00 | 863.79 | 864.06 | 863.79 | 864.06 | 0 |
| 2025-08-21 05:05:00+00:00 | 862.60 | 863.73 | 862.60 | 863.73 | 2773248 |
| 2025-08-21 05:10:00+00:00 | 860.95 | 861.30 | 860.95 | 861.30 | 5586944 |
| 2025-08-21 05:15:00+00:00 | 861.39 | 861.39 | 861.02 | 861.02 | 4881664 |
| 2025-08-21 05:20:00+00:00 | 860.37 | 861.20 | 860.32 | 861.20 | 6344192 |
| 2025-08-21 05:25:00+00:00 | 860.25 | 860.25 | 859.87 | 859.87 | 8704512 |
| 2025-08-21 05:30:00+00:00 | 861.36 | 861.36 | 860.05 | 860.05 | 11316992 |
| 2025-08-21 05:35:00+00:00 | 860.70 | 861.17 | 860.70 | 861.17 | 5203200 |
| 2025-08-21 05:40:00+00:00 | 860.93 | 860.93 | 860.75 | 860.75 | 0 |
| 2025-08-21 05:45:00+00:00 | 861.68 | 861.68 | 860.99 | 860.99 | 16419072 |
| 2025-08-21 05:50:00+00:00 | 862.58 | 862.58 | 861.89 | 861.89 | 0 |
| 2025-08-21 05:55:00+00:00 | 862.87 | 862.88 | 862.72 | 862.72 | 6678528 |
| 2025-08-21 06:00:00+00:00 | 862.90 | 863.23 | 862.90 | 862.90 | 726016 |
| 2025-08-21 06:05:00+00:00 | 862.25 | 862.85 | 862.22 | 862.85 | 0 |
| 2025-08-21 06:10:00+00:00 | 862.24 | 862.29 | 862.08 | 862.29 | 1459456 |
| 2025-08-21 06:15:00+00:00 | 862.22 | 862.36 | 862.22 | 862.30 | 4779264 |
| 2025-08-21 06:20:00+00:00 | 862.63 | 862.63 | 862.25 | 862.25 | 2633728 |
| 2025-08-21 06:25:00+00:00 | 862.55 | 862.59 | 862.51 | 862.53 | 0 |
| 2025-08-21 06:30:00+00:00 | 864.43 | 864.43 | 862.55 | 862.55 | 2624512 |
| 2025-08-21 06:35:00+00:00 | 864.92 | 864.92 | 864.31 | 864.46 | 9105152 |
| 2025-08-21 06:40:00+00:00 | 865.49 | 865.49 | 865.33 | 865.33 | 0 |
| 2025-08-21 06:45:00+00:00 | 865.64 | 865.96 | 865.59 | 865.59 | 3408640 |
| 2025-08-21 06:50:00+00:00 | 864.95 | 865.66 | 864.92 | 865.66 | 13549056 |
| 2025-08-21 06:55:00+00:00 | 864.69 | 864.98 | 864.69 | 864.98 | 4466432 |
| 2025-08-21 07:00:00+00:00 | 864.16 | 864.64 | 864.16 | 864.61 | 0 |
| 2025-08-21 07:05:00+00:00 | 863.88 | 864.19 | 863.88 | 864.19 | 1440768 |
| 2025-08-21 07:10:00+00:00 | 862.82 | 863.86 | 862.82 | 863.86 | 214784 |
| 2025-08-21 07:15:00+00:00 | 861.43 | 862.85 | 861.43 | 862.85 | 0 |
| 2025-08-21 07:20:00+00:00 | 860.60 | 861.43 | 860.57 | 861.43 | 2056960 |
| 2025-08-21 07:25:00+00:00 | 860.01 | 860.82 | 860.01 | 860.70 | 9036544 |
| 2025-08-21 07:30:00+00:00 | 859.40 | 859.88 | 858.73 | 859.88 | 987648 |
| 2025-08-21 07:35:00+00:00 | 860.65 | 860.65 | 859.52 | 859.52 | 9327360 |
| 2025-08-21 07:40:00+00:00 | 861.46 | 861.50 | 861.46 | 861.47 | 5758208 |
| 2025-08-21 07:45:00+00:00 | 861.33 | 861.51 | 861.05 | 861.51 | 0 |
| 2025-08-21 07:50:00+00:00 | 861.69 | 861.70 | 861.40 | 861.40 | 5542400 |
| 2025-08-21 07:55:00+00:00 | 862.25 | 862.25 | 861.91 | 861.91 | 0 |
| 2025-08-21 08:00:00+00:00 | 862.13 | 862.51 | 862.13 | 862.25 | 0 |
| 2025-08-21 08:05:00+00:00 | 862.37 | 862.37 | 862.12 | 862.12 | 0 |
| 2025-08-21 08:10:00+00:00 | 862.38 | 863.26 | 862.38 | 863.26 | 0 |
| 2025-08-21 08:15:00+00:00 | 861.19 | 862.38 | 861.19 | 862.38 | 7950848 |
| 2025-08-21 08:20:00+00:00 | 859.72 | 860.88 | 859.38 | 860.88 | 0 |
| 2025-08-21 08:25:00+00:00 | 858.61 | 859.36 | 858.57 | 859.36 | 1051648 |
| 2025-08-21 08:30:00+00:00 | 858.45 | 858.59 | 858.29 | 858.59 | 3340544 |
| 2025-08-21 08:35:00+00:00 | 858.04 | 858.29 | 857.85 | 858.29 | 0 |
| 2025-08-21 08:40:00+00:00 | 858.03 | 858.10 | 857.67 | 857.71 | 74628608 |
| 2025-08-21 08:45:00+00:00 | 859.20 | 859.20 | 858.14 | 858.14 | 0 |
| 2025-08-21 08:50:00+00:00 | 858.08 | 858.95 | 858.08 | 858.95 | 0 |
| 2025-08-21 08:55:00+00:00 | 857.34 | 857.60 | 857.29 | 857.60 | 0 |
| 2025-08-21 09:00:00+00:00 | 854.67 | 856.75 | 854.67 | 856.75 | 32992512 |
| 2025-08-21 09:05:00+00:00 | 853.36 | 854.67 | 853.36 | 854.67 | 1723136 |
| 2025-08-21 09:10:00+00:00 | 852.28 | 852.66 | 852.28 | 852.66 | 2307072 |
| 2025-08-21 09:15:00+00:00 | 850.39 | 852.10 | 850.39 | 852.10 | 2980608 |
| 2025-08-21 09:20:00+00:00 | 850.14 | 850.54 | 850.14 | 850.54 | 8910848 |
| 2025-08-21 09:25:00+00:00 | 850.20 | 850.27 | 849.97 | 849.97 | 0 |
| 2025-08-21 09:30:00+00:00 | 851.96 | 851.96 | 850.21 | 850.21 | 15567616 |
| 2025-08-21 09:35:00+00:00 | 852.25 | 852.44 | 851.97 | 851.97 | 0 |
| 2025-08-21 09:40:00+00:00 | 852.91 | 852.91 | 852.15 | 852.15 | 16689152 |
| 2025-08-21 09:45:00+00:00 | 853.23 | 853.65 | 852.99 | 852.99 | 0 |
| 2025-08-21 09:50:00+00:00 | 853.05 | 853.18 | 853.03 | 853.13 | 0 |
| 2025-08-21 09:55:00+00:00 | 851.90 | 852.51 | 851.90 | 852.51 | 0 |
| 2025-08-21 10:00:00+00:00 | 850.60 | 851.87 | 850.60 | 851.87 | 0 |
| 2025-08-21 10:05:00+00:00 | 851.24 | 851.24 | 850.46 | 850.46 | 6615808 |
| 2025-08-21 10:10:00+00:00 | 851.80 | 851.97 | 851.77 | 851.97 | 6795520 |
| 2025-08-21 10:15:00+00:00 | 851.25 | 851.75 | 851.25 | 851.75 | 2387712 |
| 2025-08-21 10:20:00+00:00 | 851.03 | 851.26 | 851.02 | 851.26 | 3829760 |
| 2025-08-21 10:25:00+00:00 | 850.91 | 851.13 | 850.91 | 851.13 | 2150656 |
| 2025-08-21 10:30:00+00:00 | 850.82 | 850.91 | 850.82 | 850.91 | 5578752 |
| 2025-08-21 10:35:00+00:00 | 850.49 | 850.77 | 850.49 | 850.77 | 5955840 |
| 2025-08-21 10:40:00+00:00 | 851.20 | 851.22 | 850.54 | 850.54 | 1199872 |
| 2025-08-21 10:45:00+00:00 | 850.91 | 851.23 | 850.91 | 851.20 | 0 |
| 2025-08-21 10:50:00+00:00 | 850.82 | 850.90 | 850.81 | 850.90 | 384512 |
| 2025-08-21 10:55:00+00:00 | 850.34 | 850.90 | 850.31 | 850.86 | 12583424 |
| 2025-08-21 11:00:00+00:00 | 851.18 | 851.18 | 850.35 | 850.35 | 3185664 |
| 2025-08-21 11:05:00+00:00 | 852.98 | 853.03 | 851.33 | 851.33 | 7306752 |
| 2025-08-21 11:10:00+00:00 | 853.72 | 853.92 | 853.72 | 853.92 | 10037760 |
| 2025-08-21 11:15:00+00:00 | 853.51 | 853.67 | 853.47 | 853.67 | 1166848 |
| 2025-08-21 11:20:00+00:00 | 853.05 | 853.33 | 852.92 | 853.33 | 0 |
| 2025-08-21 11:25:00+00:00 | 852.60 | 853.05 | 852.58 | 853.05 | 19506944 |
| 2025-08-21 11:30:00+00:00 | 853.88 | 853.88 | 852.63 | 852.63 | 872960 |
| 2025-08-21 11:35:00+00:00 | 852.64 | 853.72 | 852.64 | 853.72 | 5418240 |
| 2025-08-21 11:40:00+00:00 | 851.65 | 851.92 | 851.65 | 851.80 | 313088 |
| 2025-08-21 11:45:00+00:00 | 851.00 | 851.58 | 851.00 | 851.58 | 0 |
| 2025-08-21 11:50:00+00:00 | 850.54 | 850.73 | 850.43 | 850.73 | 18563072 |
| 2025-08-21 11:55:00+00:00 | 851.39 | 851.39 | 850.96 | 850.96 | 1711104 |
| 2025-08-21 12:00:00+00:00 | 851.18 | 851.44 | 851.09 | 851.44 | 0 |
| 2025-08-21 12:05:00+00:00 | 851.23 | 851.38 | 850.94 | 850.94 | 8666112 |
| 2025-08-21 12:10:00+00:00 | 850.44 | 851.13 | 850.44 | 851.13 | 58112 |
| 2025-08-21 12:15:00+00:00 | 850.07 | 850.48 | 850.07 | 850.48 | 5201152 |
| 2025-08-21 12:20:00+00:00 | 849.82 | 850.16 | 849.68 | 850.16 | 2860544 |
| 2025-08-21 12:25:00+00:00 | 850.71 | 850.85 | 850.44 | 850.44 | 10318336 |
| 2025-08-21 12:30:00+00:00 | 851.42 | 851.42 | 850.83 | 850.83 | 1688832 |
| 2025-08-21 12:35:00+00:00 | 851.96 | 851.98 | 851.82 | 851.98 | 2769408 |
| 2025-08-21 12:40:00+00:00 | 851.74 | 851.94 | 851.74 | 851.87 | 721152 |
| 2025-08-21 12:45:00+00:00 | 850.00 | 851.69 | 850.00 | 851.69 | 594176 |
| 2025-08-21 12:50:00+00:00 | 848.88 | 849.98 | 848.88 | 849.98 | 6331904 |
| 2025-08-21 12:55:00+00:00 | 847.82 | 848.05 | 847.82 | 848.05 | 434688 |
| 2025-08-21 13:00:00+00:00 | 848.08 | 848.08 | 847.77 | 847.86 | 1480448 |
| 2025-08-21 13:05:00+00:00 | 850.38 | 850.38 | 848.88 | 848.88 | 0 |
| 2025-08-21 13:10:00+00:00 | 850.31 | 850.64 | 850.31 | 850.64 | 0 |
| 2025-08-21 13:15:00+00:00 | 850.10 | 850.28 | 849.98 | 850.28 | 0 |
| 2025-08-21 13:20:00+00:00 | 850.21 | 850.21 | 850.05 | 850.05 | 1852672 |
| 2025-08-21 13:25:00+00:00 | 850.51 | 850.51 | 850.24 | 850.25 | 0 |
| 2025-08-21 13:30:00+00:00 | 850.73 | 850.73 | 850.53 | 850.53 | 84957440 |
| 2025-08-21 13:35:00+00:00 | 851.16 | 851.16 | 850.69 | 850.82 | 5203200 |
| 2025-08-21 13:40:00+00:00 | 851.49 | 851.92 | 851.35 | 851.92 | 0 |
| 2025-08-21 13:45:00+00:00 | 851.67 | 852.48 | 851.58 | 851.58 | 16593664 |
| 2025-08-21 13:50:00+00:00 | 852.76 | 852.76 | 851.67 | 851.67 | 275968 |
| 2025-08-21 13:55:00+00:00 | 851.23 | 851.99 | 851.23 | 851.99 | 0 |
| 2025-08-21 14:00:00+00:00 | 851.46 | 851.46 | 850.87 | 850.99 | 0 |
| 2025-08-21 14:05:00+00:00 | 851.89 | 851.98 | 851.85 | 851.85 | 11310592 |
| 2025-08-21 14:10:00+00:00 | 853.13 | 853.13 | 852.46 | 852.46 | 0 |
| 2025-08-21 14:15:00+00:00 | 855.00 | 855.00 | 853.19 | 853.19 | 2127616 |
| 2025-08-21 14:20:00+00:00 | 855.81 | 855.88 | 855.01 | 855.01 | 5577728 |
| 2025-08-21 14:25:00+00:00 | 854.72 | 855.09 | 854.70 | 855.09 | 1256960 |
| 2025-08-21 14:30:00+00:00 | 853.31 | 854.49 | 853.31 | 854.49 | 0 |
| 2025-08-21 14:35:00+00:00 | 851.96 | 853.15 | 851.96 | 853.15 | 0 |
| 2025-08-21 14:40:00+00:00 | 848.27 | 850.76 | 848.27 | 850.76 | 0 |
| 2025-08-21 14:45:00+00:00 | 849.44 | 849.44 | 848.57 | 848.57 | 0 |
| 2025-08-21 14:50:00+00:00 | 849.34 | 849.34 | 849.03 | 849.14 | 0 |
| 2025-08-21 14:55:00+00:00 | 850.43 | 850.50 | 850.09 | 850.09 | 3856896 |
| 2025-08-21 15:00:00+00:00 | 849.93 | 850.48 | 849.93 | 850.48 | 0 |
| 2025-08-21 15:05:00+00:00 | 848.67 | 849.84 | 848.13 | 849.84 | 824576 |
| 2025-08-21 15:10:00+00:00 | 848.83 | 850.02 | 848.83 | 850.02 | 0 |
| 2025-08-21 15:15:00+00:00 | 846.77 | 848.28 | 846.08 | 848.28 | 0 |
| 2025-08-21 15:20:00+00:00 | 847.37 | 847.37 | 846.85 | 846.88 | 0 |
| 2025-08-21 15:25:00+00:00 | 846.87 | 847.88 | 846.87 | 847.82 | 0 |
| 2025-08-21 15:30:00+00:00 | 846.76 | 847.04 | 846.73 | 847.04 | 6594560 |
| 2025-08-21 15:35:00+00:00 | 845.27 | 845.27 | 844.64 | 844.64 | 8016128 |
| 2025-08-21 15:40:00+00:00 | 845.67 | 845.67 | 845.34 | 845.34 | 0 |
| 2025-08-21 15:45:00+00:00 | 843.62 | 845.38 | 843.62 | 845.38 | 0 |
| 2025-08-21 15:50:00+00:00 | 842.52 | 843.41 | 842.52 | 843.41 | 0 |
| 2025-08-21 15:55:00+00:00 | 841.84 | 842.10 | 841.84 | 842.10 | 2332672 |
| 2025-08-21 16:00:00+00:00 | 841.66 | 841.85 | 841.66 | 841.80 | 0 |
| 2025-08-21 16:05:00+00:00 | 842.05 | 842.05 | 841.50 | 841.50 | 2634752 |
| 2025-08-21 16:10:00+00:00 | 843.40 | 843.40 | 842.49 | 842.49 | 0 |
| 2025-08-21 16:15:00+00:00 | 844.09 | 844.09 | 843.49 | 843.49 | 0 |
| 2025-08-21 16:20:00+00:00 | 843.58 | 843.89 | 843.43 | 843.89 | 12691712 |
| 2025-08-21 16:25:00+00:00 | 842.53 | 843.35 | 842.53 | 843.35 | 0 |
| 2025-08-21 16:30:00+00:00 | 842.95 | 842.95 | 842.59 | 842.59 | 0 |
| 2025-08-21 16:35:00+00:00 | 841.43 | 842.73 | 841.30 | 842.73 | 0 |
| 2025-08-21 16:40:00+00:00 | 841.20 | 841.33 | 841.20 | 841.27 | 0 |
| 2025-08-21 16:45:00+00:00 | 840.73 | 841.17 | 840.73 | 841.17 | 0 |
| 2025-08-21 16:50:00+00:00 | 840.65 | 840.69 | 840.45 | 840.69 | 6479104 |
| 2025-08-21 16:55:00+00:00 | 839.65 | 840.94 | 839.64 | 840.94 | 0 |
| 2025-08-21 17:00:00+00:00 | 838.70 | 839.48 | 838.49 | 839.48 | 0 |
| 2025-08-21 17:05:00+00:00 | 838.48 | 838.88 | 838.44 | 838.57 | 0 |
| 2025-08-21 17:10:00+00:00 | 838.88 | 838.90 | 838.54 | 838.58 | 0 |
| 2025-08-21 17:15:00+00:00 | 839.61 | 839.61 | 838.85 | 838.85 | 1252864 |
| 2025-08-21 17:20:00+00:00 | 839.54 | 839.71 | 839.52 | 839.52 | 4096512 |
| 2025-08-21 17:25:00+00:00 | 839.34 | 839.34 | 839.26 | 839.26 | 0 |
| 2025-08-21 17:30:00+00:00 | 839.41 | 839.41 | 839.28 | 839.28 | 10496 |
| 2025-08-21 17:35:00+00:00 | 840.85 | 840.85 | 839.85 | 839.85 | 0 |
| 2025-08-21 17:40:00+00:00 | 842.37 | 842.37 | 841.97 | 841.97 | 7131392 |
| 2025-08-21 17:45:00+00:00 | 842.27 | 842.29 | 842.16 | 842.29 | 0 |
| 2025-08-21 17:50:00+00:00 | 842.29 | 842.75 | 842.29 | 842.75 | 0 |
| 2025-08-21 17:55:00+00:00 | 841.84 | 841.97 | 841.80 | 841.97 | 0 |
| 2025-08-21 18:00:00+00:00 | 841.69 | 841.87 | 841.69 | 841.85 | 0 |
| 2025-08-21 18:05:00+00:00 | 841.79 | 841.85 | 841.69 | 841.69 | 0 |
| 2025-08-21 18:10:00+00:00 | 841.18 | 841.76 | 841.18 | 841.71 | 0 |
| 2025-08-21 18:15:00+00:00 | 841.24 | 841.24 | 841.07 | 841.21 | 0 |
| 2025-08-21 18:20:00+00:00 | 842.00 | 842.13 | 841.67 | 841.67 | 4321792 |
| 2025-08-21 18:25:00+00:00 | 841.97 | 842.06 | 841.54 | 841.64 | 0 |
| 2025-08-21 18:30:00+00:00 | 840.89 | 841.90 | 840.89 | 841.90 | 0 |
| 2025-08-21 18:35:00+00:00 | 840.86 | 840.86 | 840.75 | 840.80 | 8492544 |
| 2025-08-21 18:40:00+00:00 | 840.99 | 841.12 | 840.99 | 841.05 | 0 |
| 2025-08-21 18:45:00+00:00 | 839.32 | 840.98 | 839.32 | 840.98 | 0 |
| 2025-08-21 18:50:00+00:00 | 839.38 | 839.38 | 838.93 | 839.14 | 0 |
| 2025-08-21 18:55:00+00:00 | 840.85 | 840.98 | 840.55 | 840.55 | 768000 |
| 2025-08-21 19:00:00+00:00 | 840.55 | 840.75 | 840.37 | 840.75 | 0 |
| 2025-08-21 19:05:00+00:00 | 840.70 | 840.70 | 840.41 | 840.47 | 0 |
| 2025-08-21 19:10:00+00:00 | 840.89 | 841.17 | 840.89 | 841.17 | 0 |
| 2025-08-21 19:15:00+00:00 | 840.50 | 840.83 | 840.45 | 840.83 | 0 |
| 2025-08-21 19:20:00+00:00 | 840.00 | 840.48 | 840.00 | 840.47 | 0 |
| 2025-08-21 19:25:00+00:00 | 836.88 | 839.14 | 836.81 | 839.14 | 0 |
| 2025-08-21 19:30:00+00:00 | 836.72 | 836.97 | 836.72 | 836.97 | 0 |
| 2025-08-21 19:35:00+00:00 | 836.21 | 836.70 | 836.18 | 836.69 | 0 |
| 2025-08-21 19:40:00+00:00 | 836.26 | 836.28 | 836.26 | 836.28 | 0 |
| 2025-08-21 19:45:00+00:00 | 835.55 | 836.23 | 835.55 | 836.23 | 4753664 |
| 2025-08-21 19:50:00+00:00 | 835.76 | 835.99 | 835.54 | 835.54 | 0 |
| 2025-08-21 19:55:00+00:00 | 835.68 | 835.71 | 835.48 | 835.48 | 0 |
| 2025-08-21 20:00:00+00:00 | 836.04 | 836.07 | 835.77 | 835.77 | 0 |
| 2025-08-21 20:05:00+00:00 | 835.67 | 835.95 | 835.67 | 835.95 | 0 |
| 2025-08-21 20:10:00+00:00 | 835.63 | 835.63 | 835.56 | 835.60 | 0 |
| 2025-08-21 20:15:00+00:00 | 836.55 | 836.55 | 835.79 | 835.79 | 0 |
| 2025-08-21 20:20:00+00:00 | 836.93 | 837.02 | 836.59 | 836.59 | 0 |
| 2025-08-21 20:25:00+00:00 | 836.59 | 836.79 | 836.59 | 836.79 | 0 |
| 2025-08-21 20:30:00+00:00 | 835.82 | 836.57 | 835.82 | 836.57 | 0 |
| 2025-08-21 20:35:00+00:00 | 834.68 | 835.37 | 834.09 | 835.37 | 0 |
| 2025-08-21 20:40:00+00:00 | 836.21 | 836.21 | 835.24 | 835.24 | 0 |
| 2025-08-21 20:45:00+00:00 | 837.70 | 837.70 | 836.27 | 836.27 | 0 |
| 2025-08-21 20:50:00+00:00 | 838.22 | 838.22 | 837.62 | 837.62 | 0 |
| 2025-08-21 20:55:00+00:00 | 839.40 | 839.46 | 838.81 | 838.81 | 2467072 |
| 2025-08-21 21:00:00+00:00 | 838.10 | 839.31 | 838.10 | 839.31 | 0 |
| 2025-08-21 21:05:00+00:00 | 837.05 | 837.24 | 836.98 | 837.20 | 0 |
| 2025-08-21 21:10:00+00:00 | 837.56 | 837.56 | 836.40 | 836.40 | 0 |
| 2025-08-21 21:15:00+00:00 | 838.46 | 839.00 | 837.89 | 837.89 | 0 |
| 2025-08-21 21:20:00+00:00 | 838.80 | 838.80 | 838.52 | 838.52 | 0 |
| 2025-08-21 21:25:00+00:00 | 839.21 | 839.37 | 839.21 | 839.34 | 6398464 |
| 2025-08-21 21:30:00+00:00 | 839.29 | 839.48 | 839.27 | 839.27 | 0 |
| 2025-08-21 21:35:00+00:00 | 839.76 | 839.76 | 839.34 | 839.34 | 0 |
| 2025-08-21 21:40:00+00:00 | 839.05 | 839.24 | 839.05 | 839.24 | 0 |
| 2025-08-21 21:45:00+00:00 | 838.69 | 838.94 | 838.39 | 838.94 | 0 |
| 2025-08-21 21:50:00+00:00 | 839.20 | 839.20 | 838.71 | 838.71 | 0 |
| 2025-08-21 21:55:00+00:00 | 839.49 | 839.54 | 839.41 | 839.43 | 0 |
| 2025-08-21 22:00:00+00:00 | 839.22 | 839.47 | 839.22 | 839.47 | 0 |
| 2025-08-21 22:05:00+00:00 | 838.97 | 838.97 | 838.90 | 838.93 | 0 |
| 2025-08-21 22:10:00+00:00 | 840.30 | 840.30 | 839.37 | 839.37 | 238336 |
| 2025-08-21 22:15:00+00:00 | 840.60 | 840.60 | 840.32 | 840.32 | 3949824 |
| 2025-08-21 22:20:00+00:00 | 840.54 | 840.54 | 840.41 | 840.41 | 0 |
| 2025-08-21 22:25:00+00:00 | 840.74 | 840.75 | 840.55 | 840.55 | 0 |
| 2025-08-21 22:30:00+00:00 | 840.64 | 840.67 | 840.64 | 840.67 | 0 |
| 2025-08-21 22:35:00+00:00 | 840.20 | 840.53 | 840.20 | 840.53 | 0 |
| 2025-08-21 22:40:00+00:00 | 840.30 | 840.30 | 840.22 | 840.22 | 0 |
| 2025-08-21 22:45:00+00:00 | 841.08 | 841.08 | 840.37 | 840.37 | 0 |
| 2025-08-21 22:50:00+00:00 | 841.34 | 841.50 | 841.16 | 841.16 | 0 |
| 2025-08-21 22:55:00+00:00 | 841.77 | 841.77 | 840.86 | 840.86 | 0 |
| 2025-08-21 23:00:00+00:00 | 841.72 | 841.76 | 841.71 | 841.76 | 0 |
| 2025-08-21 23:05:00+00:00 | 840.61 | 841.36 | 840.61 | 841.36 | 0 |
| 2025-08-21 23:10:00+00:00 | 839.97 | 840.32 | 839.97 | 840.32 | 1730048 |
| 2025-08-21 23:15:00+00:00 | 839.88 | 840.03 | 839.88 | 840.02 | 0 |
| 2025-08-21 23:20:00+00:00 | 839.77 | 839.85 | 839.75 | 839.85 | 11113728 |
| 2025-08-21 23:25:00+00:00 | 840.44 | 840.44 | 839.72 | 839.75 | 0 |
| 2025-08-21 23:30:00+00:00 | 840.10 | 840.65 | 840.10 | 840.43 | 0 |
| 2025-08-21 23:35:00+00:00 | 839.01 | 840.05 | 839.01 | 840.05 | 0 |
| 2025-08-21 23:40:00+00:00 | 838.22 | 838.32 | 838.22 | 838.32 | 0 |
| 2025-08-21 23:45:00+00:00 | 838.25 | 838.25 | 838.18 | 838.19 | 0 |
| 2025-08-21 23:50:00+00:00 | 838.23 | 838.23 | 837.86 | 838.17 | 0 |
| 2025-08-21 23:55:00+00:00 | 839.12 | 839.12 | 838.86 | 838.86 | 0 |
| 2025-08-22 00:00:00+00:00 | 839.39 | 839.42 | 839.32 | 839.32 | 0 |
| 2025-08-22 00:05:00+00:00 | 840.99 | 840.99 | 840.24 | 840.24 | 0 |
| 2025-08-22 00:10:00+00:00 | 841.99 | 841.99 | 841.50 | 841.50 | 458496 |
| 2025-08-22 00:15:00+00:00 | 841.76 | 841.83 | 841.39 | 841.83 | 0 |
| 2025-08-22 00:20:00+00:00 | 842.25 | 842.25 | 841.80 | 841.80 | 0 |
| 2025-08-22 00:25:00+00:00 | 842.09 | 842.52 | 842.09 | 842.52 | 0 |
| 2025-08-22 00:30:00+00:00 | 842.35 | 842.35 | 842.05 | 842.05 | 0 |
| 2025-08-22 00:35:00+00:00 | 843.18 | 843.49 | 842.76 | 842.76 | 0 |
| 2025-08-22 00:40:00+00:00 | 842.83 | 842.89 | 842.83 | 842.89 | 0 |
| 2025-08-22 00:45:00+00:00 | 842.20 | 842.89 | 842.20 | 842.89 | 0 |
| 2025-08-22 00:50:00+00:00 | 841.42 | 842.25 | 841.42 | 842.25 | 0 |
| 2025-08-22 00:55:00+00:00 | 841.95 | 842.03 | 841.26 | 841.26 | 0 |
| 2025-08-22 01:00:00+00:00 | 842.27 | 842.27 | 841.94 | 841.94 | 0 |
| 2025-08-22 01:05:00+00:00 | 841.67 | 842.07 | 841.62 | 842.07 | 0 |
| 2025-08-22 01:10:00+00:00 | 839.75 | 840.27 | 839.66 | 840.24 | 2273536 |
| 2025-08-22 01:15:00+00:00 | 841.00 | 841.00 | 840.36 | 840.45 | 784640 |
| 2025-08-22 01:20:00+00:00 | 841.79 | 841.79 | 841.18 | 841.18 | 0 |
| 2025-08-22 01:25:00+00:00 | 842.05 | 842.20 | 842.04 | 842.20 | 1086208 |
| 2025-08-22 01:30:00+00:00 | 841.65 | 842.01 | 841.65 | 842.01 | 0 |
| 2025-08-22 01:35:00+00:00 | 842.48 | 842.55 | 841.70 | 841.70 | 2989312 |
| 2025-08-22 01:40:00+00:00 | 842.78 | 842.78 | 842.22 | 842.22 | 313344 |
| 2025-08-22 01:45:00+00:00 | 844.56 | 844.56 | 842.88 | 842.88 | 0 |
| 2025-08-22 01:50:00+00:00 | 845.29 | 845.29 | 844.50 | 844.53 | 0 |
| 2025-08-22 01:55:00+00:00 | 845.62 | 845.68 | 845.42 | 845.42 | 0 |
| 2025-08-22 02:00:00+00:00 | 846.10 | 846.10 | 845.65 | 845.65 | 0 |
| 2025-08-22 02:05:00+00:00 | 847.88 | 847.88 | 846.96 | 846.96 | 9057792 |
| 2025-08-22 02:10:00+00:00 | 848.52 | 848.56 | 847.86 | 847.86 | 2257408 |
| 2025-08-22 02:15:00+00:00 | 849.74 | 849.74 | 848.52 | 848.52 | 10064384 |
| 2025-08-22 02:20:00+00:00 | 850.79 | 850.79 | 849.92 | 849.92 | 3907328 |
| 2025-08-22 02:25:00+00:00 | 852.83 | 852.83 | 851.99 | 851.99 | 1793536 |
| 2025-08-22 02:30:00+00:00 | 851.31 | 852.71 | 851.31 | 852.71 | 0 |
| 2025-08-22 02:35:00+00:00 | 851.00 | 851.34 | 851.00 | 851.34 | 0 |
| 2025-08-22 02:40:00+00:00 | 850.38 | 850.62 | 850.38 | 850.62 | 0 |
| 2025-08-22 02:45:00+00:00 | 849.00 | 850.35 | 849.00 | 850.35 | 0 |
| 2025-08-22 02:50:00+00:00 | 849.69 | 849.92 | 849.21 | 849.21 | 0 |
| 2025-08-22 02:55:00+00:00 | 848.51 | 849.20 | 848.51 | 849.20 | 4451840 |
| 2025-08-22 03:00:00+00:00 | 848.53 | 848.65 | 848.53 | 848.55 | 0 |
| 2025-08-22 03:05:00+00:00 | 849.28 | 849.28 | 848.62 | 848.62 | 0 |
| 2025-08-22 03:10:00+00:00 | 850.90 | 850.90 | 850.07 | 850.13 | 0 |
| 2025-08-22 03:15:00+00:00 | 849.04 | 850.75 | 849.04 | 850.75 | 0 |
| 2025-08-22 03:20:00+00:00 | 849.18 | 849.20 | 849.17 | 849.17 | 0 |
| 2025-08-22 03:25:00+00:00 | 848.22 | 848.55 | 848.22 | 848.51 | 9310976 |
| 2025-08-22 03:30:00+00:00 | 847.01 | 848.16 | 847.01 | 848.16 | 0 |
| 2025-08-22 03:35:00+00:00 | 847.20 | 847.28 | 847.14 | 847.14 | 0 |
| 2025-08-22 03:40:00+00:00 | 845.59 | 846.77 | 845.57 | 846.74 | 0 |
| 2025-08-22 03:45:00+00:00 | 845.13 | 845.65 | 845.02 | 845.65 | 0 |
| 2025-08-22 03:50:00+00:00 | 845.85 | 846.05 | 845.21 | 845.21 | 0 |
| 2025-08-22 03:55:00+00:00 | 845.58 | 845.58 | 845.56 | 845.56 | 61184 |
| 2025-08-22 04:00:00+00:00 | 845.75 | 845.75 | 845.55 | 845.58 | 0 |
| 2025-08-22 04:05:00+00:00 | 846.92 | 846.93 | 845.89 | 845.89 | 0 |
| 2025-08-22 04:10:00+00:00 | 848.24 | 848.24 | 847.88 | 847.88 | 0 |
| 2025-08-22 04:15:00+00:00 | 849.38 | 849.38 | 848.37 | 848.37 | 0 |
| 2025-08-22 04:20:00+00:00 | 849.75 | 849.86 | 849.40 | 849.40 | 0 |
| 2025-08-22 04:25:00+00:00 | 849.15 | 849.90 | 849.14 | 849.90 | 885504 |
| 2025-08-22 04:30:00+00:00 | 849.71 | 849.71 | 848.99 | 848.99 | 0 |
| 2025-08-22 04:35:00+00:00 | 849.49 | 849.63 | 849.40 | 849.63 | 0 |
| 2025-08-22 04:40:00+00:00 | 849.18 | 849.81 | 849.18 | 849.81 | 0 |
| 2025-08-22 04:45:00+00:00 | 849.97 | 849.97 | 849.32 | 849.32 | 12194816 |
| 2025-08-22 04:50:00+00:00 | 849.45 | 849.93 | 849.45 | 849.93 | 0 |
| 2025-08-22 04:55:00+00:00 | 848.82 | 848.94 | 848.63 | 848.91 | 0 |
| 2025-08-22 05:00:00+00:00 | 849.02 | 849.08 | 849.00 | 849.00 | 4165120 |
| 2025-08-22 05:05:00+00:00 | 850.02 | 850.02 | 849.08 | 849.08 | 557568 |
| 2025-08-22 05:10:00+00:00 | 850.39 | 850.51 | 850.38 | 850.38 | 0 |
| 2025-08-22 05:15:00+00:00 | 850.16 | 850.44 | 850.12 | 850.44 | 5271552 |
| 2025-08-22 05:20:00+00:00 | 850.11 | 850.32 | 850.11 | 850.32 | 0 |
| 2025-08-22 05:25:00+00:00 | 850.19 | 850.25 | 850.19 | 850.25 | 0 |
| 2025-08-22 05:30:00+00:00 | 850.64 | 850.64 | 850.20 | 850.20 | 0 |
| 2025-08-22 05:35:00+00:00 | 851.06 | 851.21 | 850.71 | 850.71 | 0 |
| 2025-08-22 05:40:00+00:00 | 849.95 | 850.80 | 849.84 | 850.80 | 1025536 |
| 2025-08-22 05:45:00+00:00 | 850.34 | 850.34 | 850.10 | 850.10 | 0 |
| 2025-08-22 05:50:00+00:00 | 850.66 | 850.66 | 850.28 | 850.28 | 0 |
| 2025-08-22 05:55:00+00:00 | 850.46 | 850.76 | 850.46 | 850.76 | 0 |
| 2025-08-22 06:00:00+00:00 | 849.97 | 850.08 | 849.97 | 850.03 | 0 |
| 2025-08-22 06:05:00+00:00 | 849.08 | 849.94 | 849.08 | 849.94 | 0 |
| 2025-08-22 06:10:00+00:00 | 849.55 | 849.55 | 849.19 | 849.27 | 3540480 |
| 2025-08-22 06:15:00+00:00 | 849.42 | 850.10 | 849.42 | 850.07 | 0 |
| 2025-08-22 06:20:00+00:00 | 849.65 | 849.65 | 849.51 | 849.51 | 1010432 |
| 2025-08-22 06:25:00+00:00 | 849.28 | 850.06 | 849.24 | 850.06 | 0 |
| 2025-08-22 06:30:00+00:00 | 848.65 | 849.61 | 848.65 | 849.33 | 0 |
| 2025-08-22 06:35:00+00:00 | 847.45 | 848.60 | 847.42 | 848.60 | 0 |
| 2025-08-22 06:40:00+00:00 | 845.82 | 847.12 | 845.82 | 847.12 | 0 |
| 2025-08-22 06:45:00+00:00 | 847.79 | 847.79 | 845.99 | 845.99 | 1529856 |
| 2025-08-22 06:50:00+00:00 | 847.95 | 847.95 | 847.72 | 847.72 | 0 |
| 2025-08-22 06:55:00+00:00 | 850.09 | 850.15 | 849.31 | 849.31 | 7877120 |
| 2025-08-22 07:00:00+00:00 | 850.71 | 850.71 | 849.82 | 850.09 | 0 |
| 2025-08-22 07:05:00+00:00 | 851.21 | 851.21 | 850.76 | 850.76 | 870912 |
| 2025-08-22 07:10:00+00:00 | 851.58 | 851.60 | 851.48 | 851.60 | 6638336 |
| 2025-08-22 07:15:00+00:00 | 851.25 | 851.61 | 851.25 | 851.61 | 0 |
| 2025-08-22 07:20:00+00:00 | 851.58 | 851.62 | 851.36 | 851.36 | 0 |
| 2025-08-22 07:25:00+00:00 | 852.85 | 852.85 | 852.46 | 852.59 | 0 |
| 2025-08-22 07:30:00+00:00 | 853.50 | 853.57 | 852.99 | 852.99 | 0 |
| 2025-08-22 07:35:00+00:00 | 853.77 | 853.92 | 853.74 | 853.74 | 393216 |
| 2025-08-22 07:40:00+00:00 | 852.09 | 853.09 | 852.09 | 853.09 | 0 |
| 2025-08-22 07:45:00+00:00 | 851.93 | 852.09 | 851.70 | 852.09 | 1023744 |
| 2025-08-22 07:50:00+00:00 | 851.17 | 851.85 | 851.17 | 851.85 | 7176704 |
| 2025-08-22 07:55:00+00:00 | 851.04 | 851.35 | 851.04 | 851.34 | 0 |
| 2025-08-22 08:00:00+00:00 | 851.30 | 851.30 | 851.08 | 851.08 | 0 |
| 2025-08-22 08:05:00+00:00 | 852.65 | 852.65 | 851.96 | 851.96 | 0 |
| 2025-08-22 08:10:00+00:00 | 853.33 | 853.33 | 853.11 | 853.14 | 0 |
| 2025-08-22 08:15:00+00:00 | 854.03 | 854.09 | 853.31 | 853.31 | 7036928 |
| 2025-08-22 08:20:00+00:00 | 854.20 | 854.21 | 853.85 | 853.85 | 0 |
| 2025-08-22 08:25:00+00:00 | 853.92 | 854.21 | 853.90 | 854.19 | 0 |
| 2025-08-22 08:30:00+00:00 | 853.65 | 853.99 | 853.64 | 853.99 | 0 |
| 2025-08-22 08:35:00+00:00 | 853.13 | 853.57 | 853.13 | 853.57 | 0 |
| 2025-08-22 08:40:00+00:00 | 852.70 | 852.94 | 852.58 | 852.94 | 0 |
| 2025-08-22 08:45:00+00:00 | 851.58 | 852.70 | 851.58 | 852.70 | 0 |
| 2025-08-22 08:50:00+00:00 | 852.02 | 852.02 | 851.64 | 851.64 | 0 |
| 2025-08-22 08:55:00+00:00 | 851.90 | 852.04 | 851.90 | 852.04 | 0 |
| 2025-08-22 09:00:00+00:00 | 851.81 | 851.87 | 851.73 | 851.87 | 0 |
| 2025-08-22 09:05:00+00:00 | 851.54 | 851.78 | 851.51 | 851.78 | 0 |
| 2025-08-22 09:10:00+00:00 | 851.21 | 851.49 | 851.21 | 851.49 | 0 |
| 2025-08-22 09:15:00+00:00 | 851.04 | 851.25 | 850.83 | 851.25 | 0 |
| 2025-08-22 09:20:00+00:00 | 850.82 | 851.03 | 850.78 | 851.03 | 0 |
| 2025-08-22 09:25:00+00:00 | 850.48 | 850.69 | 850.43 | 850.69 | 2253824 |
| 2025-08-22 09:30:00+00:00 | 850.92 | 851.09 | 850.92 | 851.09 | 454656 |
| 2025-08-22 09:35:00+00:00 | 850.28 | 850.85 | 850.28 | 850.85 | 0 |
| 2025-08-22 09:40:00+00:00 | 848.80 | 849.55 | 848.80 | 849.55 | 13474048 |
| 2025-08-22 09:45:00+00:00 | 847.56 | 848.74 | 847.56 | 848.74 | 11385600 |
| 2025-08-22 09:50:00+00:00 | 848.13 | 848.24 | 847.58 | 847.58 | 6378240 |
| 2025-08-22 09:55:00+00:00 | 848.78 | 848.78 | 848.54 | 848.55 | 2095360 |
| 2025-08-22 10:00:00+00:00 | 848.55 | 848.85 | 848.55 | 848.85 | 0 |
| 2025-08-22 10:05:00+00:00 | 848.51 | 848.59 | 848.41 | 848.59 | 0 |
| 2025-08-22 10:10:00+00:00 | 847.54 | 847.93 | 847.54 | 847.84 | 0 |
| 2025-08-22 10:15:00+00:00 | 845.61 | 846.71 | 845.61 | 846.71 | 0 |
| 2025-08-22 10:20:00+00:00 | 845.29 | 845.65 | 845.29 | 845.65 | 94976 |
| 2025-08-22 10:25:00+00:00 | 845.25 | 845.30 | 845.21 | 845.21 | 0 |
| 2025-08-22 10:30:00+00:00 | 845.25 | 845.70 | 845.25 | 845.32 | 0 |
| 2025-08-22 10:35:00+00:00 | 845.39 | 845.39 | 845.27 | 845.29 | 1317376 |
| 2025-08-22 10:40:00+00:00 | 845.48 | 845.52 | 845.39 | 845.52 | 2468352 |
| 2025-08-22 10:45:00+00:00 | 845.79 | 846.07 | 845.53 | 845.53 | 798208 |
| 2025-08-22 10:50:00+00:00 | 846.26 | 846.39 | 845.85 | 845.85 | 0 |
| 2025-08-22 10:55:00+00:00 | 846.45 | 846.45 | 846.19 | 846.19 | 0 |
| 2025-08-22 11:00:00+00:00 | 846.91 | 846.91 | 846.46 | 846.46 | 0 |
| 2025-08-22 11:05:00+00:00 | 846.78 | 846.97 | 846.78 | 846.94 | 89088 |
| 2025-08-22 11:10:00+00:00 | 845.50 | 845.61 | 845.44 | 845.61 | 0 |
| 2025-08-22 11:15:00+00:00 | 846.07 | 846.07 | 845.53 | 845.59 | 500736 |
| 2025-08-22 11:20:00+00:00 | 846.42 | 846.52 | 846.15 | 846.15 | 5827072 |
| 2025-08-22 11:25:00+00:00 | 846.07 | 846.11 | 845.95 | 845.95 | 483584 |
| 2025-08-22 11:30:00+00:00 | 845.98 | 846.15 | 845.92 | 846.15 | 0 |
| 2025-08-22 11:35:00+00:00 | 845.94 | 845.96 | 845.90 | 845.95 | 0 |
| 2025-08-22 11:40:00+00:00 | 846.28 | 846.28 | 846.21 | 846.28 | 2276096 |
| 2025-08-22 11:45:00+00:00 | 849.32 | 849.32 | 846.55 | 846.55 | 0 |
| 2025-08-22 11:50:00+00:00 | 849.71 | 849.89 | 849.42 | 849.42 | 0 |
| 2025-08-22 11:55:00+00:00 | 849.25 | 849.59 | 849.25 | 849.51 | 0 |
| 2025-08-22 12:00:00+00:00 | 849.22 | 849.23 | 849.14 | 849.23 | 3507200 |
| 2025-08-22 12:05:00+00:00 | 848.99 | 849.30 | 848.95 | 849.25 | 6427136 |
| 2025-08-22 12:10:00+00:00 | 846.32 | 846.49 | 846.32 | 846.47 | 4670208 |
| 2025-08-22 12:15:00+00:00 | 845.50 | 846.28 | 845.50 | 846.28 | 0 |
| 2025-08-22 12:20:00+00:00 | 846.31 | 846.31 | 845.58 | 845.58 | 5208320 |
| 2025-08-22 12:25:00+00:00 | 847.04 | 847.04 | 846.55 | 846.55 | 1351680 |
| 2025-08-22 12:30:00+00:00 | 847.05 | 847.22 | 847.05 | 847.22 | 0 |
| 2025-08-22 12:35:00+00:00 | 843.69 | 844.89 | 843.65 | 844.89 | 1356032 |
| 2025-08-22 12:40:00+00:00 | 846.05 | 846.05 | 843.66 | 843.66 | 6570240 |
| 2025-08-22 12:45:00+00:00 | 848.89 | 848.89 | 847.46 | 847.46 | 19750912 |
| 2025-08-22 12:50:00+00:00 | 848.08 | 848.90 | 847.88 | 848.90 | 0 |
| 2025-08-22 12:55:00+00:00 | 848.10 | 848.45 | 848.10 | 848.45 | 4569600 |
| 2025-08-22 13:00:00+00:00 | 849.54 | 849.54 | 848.14 | 848.14 | 2587648 |
| 2025-08-22 13:05:00+00:00 | 849.85 | 850.06 | 849.82 | 849.82 | 616192 |
| 2025-08-22 13:10:00+00:00 | 849.59 | 850.15 | 849.59 | 850.15 | 6370304 |
| 2025-08-22 13:15:00+00:00 | 848.34 | 849.54 | 848.34 | 849.54 | 0 |
| 2025-08-22 13:20:00+00:00 | 848.38 | 848.54 | 848.35 | 848.35 | 1571072 |
| 2025-08-22 13:25:00+00:00 | 847.32 | 847.54 | 847.24 | 847.53 | 557056 |
| 2025-08-22 13:30:00+00:00 | 847.77 | 847.77 | 847.36 | 847.36 | 0 |
| 2025-08-22 13:35:00+00:00 | 847.39 | 847.66 | 847.30 | 847.66 | 89344 |
| 2025-08-22 13:40:00+00:00 | 851.18 | 851.41 | 847.54 | 847.54 | 8290304 |
| 2025-08-22 13:45:00+00:00 | 852.37 | 852.37 | 852.09 | 852.29 | 9641728 |
| 2025-08-22 13:50:00+00:00 | 852.53 | 852.85 | 852.50 | 852.50 | 117760 |
| 2025-08-22 13:55:00+00:00 | 850.86 | 851.42 | 850.66 | 851.38 | 3501568 |
| 2025-08-22 14:00:00+00:00 | 856.05 | 856.05 | 850.75 | 850.75 | 33339392 |
| 2025-08-22 14:05:00+00:00 | 860.52 | 860.52 | 856.06 | 856.06 | 33003776 |
| 2025-08-22 14:10:00+00:00 | 863.41 | 863.41 | 861.07 | 861.46 | 49964032 |
| 2025-08-22 14:15:00+00:00 | 866.41 | 866.77 | 863.73 | 863.73 | 52895232 |
| 2025-08-22 14:20:00+00:00 | 863.68 | 866.25 | 863.49 | 866.25 | 33532672 |
| 2025-08-22 14:25:00+00:00 | 865.22 | 865.22 | 863.61 | 863.61 | 12932608 |
| 2025-08-22 14:30:00+00:00 | 867.88 | 867.88 | 865.50 | 865.50 | 18154496 |
| 2025-08-22 14:35:00+00:00 | 868.91 | 869.28 | 868.25 | 868.25 | 10900224 |
| 2025-08-22 14:40:00+00:00 | 870.28 | 870.28 | 868.63 | 868.63 | 10248960 |
| 2025-08-22 14:45:00+00:00 | 871.69 | 871.69 | 869.59 | 870.01 | 16016384 |
| 2025-08-22 14:50:00+00:00 | 872.97 | 873.10 | 871.67 | 871.67 | 18888960 |
| 2025-08-22 14:55:00+00:00 | 871.50 | 872.30 | 871.50 | 872.30 | 8596736 |
| 2025-08-22 15:00:00+00:00 | 873.45 | 873.45 | 871.82 | 871.82 | 15079424 |
| 2025-08-22 15:05:00+00:00 | 877.32 | 878.91 | 875.76 | 875.76 | 17811968 |
| 2025-08-22 15:10:00+00:00 | 877.21 | 877.45 | 876.38 | 876.38 | 19210496 |
| 2025-08-22 15:15:00+00:00 | 878.25 | 878.25 | 876.60 | 877.05 | 0 |
| 2025-08-22 15:20:00+00:00 | 878.77 | 879.00 | 878.31 | 878.31 | 7734784 |
| 2025-08-22 15:25:00+00:00 | 878.65 | 879.15 | 878.65 | 879.05 | 7824640 |
| 2025-08-22 15:30:00+00:00 | 879.50 | 879.50 | 878.67 | 878.67 | 0 |
| 2025-08-22 15:35:00+00:00 | 879.83 | 879.83 | 879.51 | 879.51 | 9259264 |
| 2025-08-22 15:40:00+00:00 | 879.77 | 879.87 | 879.71 | 879.85 | 5583104 |
| 2025-08-22 15:45:00+00:00 | 880.47 | 880.47 | 879.76 | 879.76 | 32126976 |
| 2025-08-22 15:50:00+00:00 | 880.44 | 880.48 | 880.38 | 880.48 | 11175424 |
| 2025-08-22 15:55:00+00:00 | 878.85 | 879.17 | 878.85 | 879.12 | 4329472 |
| 2025-08-22 16:00:00+00:00 | 879.47 | 879.47 | 877.80 | 878.86 | 4866560 |
| 2025-08-22 16:05:00+00:00 | 879.20 | 879.33 | 878.99 | 879.29 | 10913024 |
| 2025-08-22 16:10:00+00:00 | 882.75 | 882.89 | 882.05 | 882.27 | 17699072 |
| 2025-08-22 16:15:00+00:00 | 882.82 | 884.58 | 882.82 | 883.19 | 11148288 |
| 2025-08-22 16:20:00+00:00 | 883.20 | 883.20 | 882.86 | 882.92 | 8232704 |
| 2025-08-22 16:25:00+00:00 | 882.58 | 882.90 | 882.58 | 882.90 | 9905408 |
| 2025-08-22 16:30:00+00:00 | 882.65 | 882.65 | 882.32 | 882.32 | 16602368 |
| 2025-08-22 16:35:00+00:00 | 883.11 | 883.11 | 882.57 | 882.65 | 7139072 |
| 2025-08-22 16:40:00+00:00 | 884.71 | 884.99 | 884.16 | 884.16 | 10005760 |
| 2025-08-22 16:45:00+00:00 | 883.06 | 884.86 | 883.06 | 884.86 | 1813248 |
| 2025-08-22 16:50:00+00:00 | 882.84 | 883.14 | 882.84 | 883.02 | 0 |
| 2025-08-22 16:55:00+00:00 | 883.71 | 883.71 | 882.66 | 882.66 | 5145344 |
| 2025-08-22 17:00:00+00:00 | 885.96 | 885.96 | 884.94 | 884.96 | 0 |
| 2025-08-22 17:05:00+00:00 | 887.00 | 887.16 | 886.21 | 886.21 | 22151168 |
| 2025-08-22 17:10:00+00:00 | 887.35 | 887.35 | 886.01 | 886.01 | 25567744 |
| 2025-08-22 17:15:00+00:00 | 890.78 | 890.78 | 887.69 | 887.69 | 43894784 |
| 2025-08-22 17:20:00+00:00 | 892.18 | 892.18 | 890.81 | 890.81 | 17115392 |
| 2025-08-22 17:25:00+00:00 | 891.77 | 891.77 | 891.47 | 891.56 | 16596736 |
| 2025-08-22 17:30:00+00:00 | 892.92 | 893.38 | 891.93 | 891.93 | 1729536 |
| 2025-08-22 17:35:00+00:00 | 893.87 | 893.87 | 891.92 | 891.92 | 11684352 |
| 2025-08-22 17:40:00+00:00 | 894.12 | 894.76 | 893.88 | 894.76 | 7740160 |
| 2025-08-22 17:45:00+00:00 | 895.42 | 895.42 | 894.24 | 894.24 | 15662848 |
| 2025-08-22 17:50:00+00:00 | 894.60 | 895.14 | 894.60 | 895.14 | 21456640 |
| 2025-08-22 17:55:00+00:00 | 894.42 | 894.42 | 893.63 | 893.63 | 6097664 |
| 2025-08-22 18:00:00+00:00 | 894.80 | 894.90 | 894.44 | 894.44 | 6675712 |
| 2025-08-22 18:05:00+00:00 | 894.82 | 895.03 | 894.68 | 895.03 | 6628608 |
| 2025-08-22 18:10:00+00:00 | 895.88 | 895.95 | 894.78 | 894.78 | 11776768 |
| 2025-08-22 18:15:00+00:00 | 897.79 | 897.79 | 895.95 | 895.95 | 13839104 |
| 2025-08-22 18:20:00+00:00 | 895.41 | 896.77 | 895.41 | 896.77 | 4561920 |
| 2025-08-22 18:25:00+00:00 | 893.73 | 893.77 | 893.36 | 893.36 | 14737408 |
| 2025-08-22 18:30:00+00:00 | 892.92 | 893.62 | 892.78 | 893.62 | 0 |
| 2025-08-22 18:35:00+00:00 | 893.75 | 894.16 | 893.70 | 893.70 | 8656640 |
| 2025-08-22 18:40:00+00:00 | 893.58 | 893.58 | 893.28 | 893.28 | 2200064 |
| 2025-08-22 18:45:00+00:00 | 894.06 | 894.39 | 893.67 | 893.67 | 0 |
| 2025-08-22 18:50:00+00:00 | 893.54 | 893.88 | 893.37 | 893.88 | 0 |
| 2025-08-22 18:55:00+00:00 | 891.51 | 892.36 | 891.51 | 892.36 | 6596096 |
| 2025-08-22 19:00:00+00:00 | 892.69 | 892.69 | 891.88 | 891.88 | 0 |
| 2025-08-22 19:05:00+00:00 | 893.45 | 893.75 | 892.79 | 892.79 | 4540928 |
| 2025-08-22 19:10:00+00:00 | 893.87 | 893.87 | 893.06 | 893.06 | 8325632 |
| 2025-08-22 19:15:00+00:00 | 894.58 | 894.82 | 894.13 | 894.13 | 6496512 |
| 2025-08-22 19:20:00+00:00 | 895.13 | 895.13 | 894.83 | 894.83 | 1292544 |
| 2025-08-22 19:25:00+00:00 | 894.70 | 894.96 | 894.70 | 894.96 | 0 |
| 2025-08-22 19:30:00+00:00 | 894.61 | 894.81 | 894.61 | 894.75 | 0 |
| 2025-08-22 19:35:00+00:00 | 894.54 | 894.70 | 894.48 | 894.70 | 0 |
| 2025-08-22 19:40:00+00:00 | 895.12 | 895.12 | 894.79 | 894.81 | 6071552 |
| 2025-08-22 19:45:00+00:00 | 895.98 | 895.98 | 895.16 | 895.16 | 3090432 |
| 2025-08-22 19:50:00+00:00 | 895.41 | 895.50 | 895.41 | 895.50 | 5034496 |
| 2025-08-22 19:55:00+00:00 | 894.79 | 894.80 | 894.70 | 894.80 | 8391680 |
| 2025-08-22 20:00:00+00:00 | 894.44 | 894.74 | 894.44 | 894.70 | 11480832 |
| 2025-08-22 20:05:00+00:00 | 894.78 | 894.78 | 894.56 | 894.57 | 1085184 |
| 2025-08-22 20:10:00+00:00 | 894.70 | 894.82 | 894.70 | 894.82 | 3305728 |
| 2025-08-22 20:15:00+00:00 | 894.75 | 894.75 | 894.13 | 894.64 | 0 |
| 2025-08-22 20:20:00+00:00 | 894.59 | 894.76 | 894.59 | 894.76 | 1699840 |
| 2025-08-22 20:25:00+00:00 | 893.48 | 894.17 | 893.43 | 894.17 | 0 |
| 2025-08-22 20:30:00+00:00 | 893.47 | 893.47 | 893.14 | 893.42 | 2345216 |
| 2025-08-22 20:35:00+00:00 | 894.20 | 894.20 | 893.54 | 893.54 | 8834048 |
| 2025-08-22 20:40:00+00:00 | 894.12 | 894.43 | 894.12 | 894.43 | 2026752 |
| 2025-08-22 20:45:00+00:00 | 894.42 | 894.78 | 894.42 | 894.75 | 0 |
| 2025-08-22 20:50:00+00:00 | 894.44 | 894.48 | 894.44 | 894.47 | 869632 |
| 2025-08-22 20:55:00+00:00 | 894.55 | 894.56 | 894.50 | 894.52 | 4669440 |
| 2025-08-22 21:00:00+00:00 | 895.82 | 895.82 | 895.55 | 895.55 | 0 |
| 2025-08-22 21:05:00+00:00 | 897.23 | 897.23 | 895.96 | 895.96 | 13244416 |
| 2025-08-22 21:10:00+00:00 | 898.92 | 898.92 | 898.73 | 898.73 | 7051520 |
| 2025-08-22 21:15:00+00:00 | 898.22 | 898.86 | 898.22 | 898.86 | 4995328 |
| 2025-08-22 21:20:00+00:00 | 897.92 | 898.11 | 897.92 | 898.11 | 0 |
| 2025-08-22 21:25:00+00:00 | 898.85 | 898.85 | 898.14 | 898.14 | 15173632 |
| 2025-08-22 21:30:00+00:00 | 899.00 | 899.00 | 898.72 | 898.85 | 11305216 |
| 2025-08-22 21:35:00+00:00 | 898.93 | 898.95 | 898.87 | 898.87 | 0 |
| 2025-08-22 21:40:00+00:00 | 899.50 | 899.61 | 899.02 | 899.02 | 21599744 |
| 2025-08-22 21:45:00+00:00 | 898.69 | 898.86 | 898.69 | 898.86 | 0 |
| 2025-08-22 21:50:00+00:00 | 897.92 | 898.51 | 897.87 | 898.51 | 856832 |
| 2025-08-22 21:55:00+00:00 | 897.38 | 897.93 | 897.38 | 897.90 | 17607168 |
| 2025-08-22 22:00:00+00:00 | 897.41 | 897.41 | 897.34 | 897.36 | 3693312 |
| 2025-08-22 22:05:00+00:00 | 897.19 | 897.39 | 897.13 | 897.39 | 1776896 |
| 2025-08-22 22:10:00+00:00 | 895.90 | 896.57 | 895.90 | 896.57 | 3245056 |
| 2025-08-22 22:15:00+00:00 | 895.30 | 895.89 | 895.08 | 895.89 | 4093440 |
| 2025-08-22 22:20:00+00:00 | 894.73 | 895.15 | 894.73 | 895.15 | 5598720 |
| 2025-08-22 22:25:00+00:00 | 894.25 | 894.49 | 894.25 | 894.48 | 9326080 |
| 2025-08-22 22:30:00+00:00 | 894.23 | 894.35 | 894.23 | 894.25 | 0 |
| 2025-08-22 22:35:00+00:00 | 894.41 | 894.50 | 894.33 | 894.35 | 2508544 |
| 2025-08-22 22:40:00+00:00 | 894.40 | 894.40 | 893.91 | 893.91 | 14366976 |
| 2025-08-22 22:45:00+00:00 | 895.85 | 895.85 | 894.41 | 894.41 | 6632192 |
| 2025-08-22 22:50:00+00:00 | 896.11 | 896.13 | 895.95 | 895.95 | 35840 |
| 2025-08-22 22:55:00+00:00 | 895.38 | 895.90 | 895.38 | 895.90 | 0 |
| 2025-08-22 23:00:00+00:00 | 896.04 | 896.04 | 895.83 | 895.88 | 1798912 |
| 2025-08-22 23:05:00+00:00 | 896.37 | 896.42 | 895.99 | 895.99 | 9298688 |
| 2025-08-22 23:10:00+00:00 | 896.98 | 897.00 | 896.72 | 896.72 | 335616 |
| 2025-08-22 23:15:00+00:00 | 897.22 | 897.22 | 896.94 | 896.94 | 1645568 |
| 2025-08-22 23:20:00+00:00 | 896.92 | 897.16 | 896.92 | 897.16 | 0 |
| 2025-08-22 23:25:00+00:00 | 898.17 | 898.17 | 897.63 | 897.63 | 5567744 |
| 2025-08-22 23:30:00+00:00 | 899.46 | 899.46 | 898.20 | 898.20 | 8413440 |
| 2025-08-22 23:35:00+00:00 | 899.52 | 899.52 | 899.48 | 899.48 | 8309248 |
| 2025-08-22 23:40:00+00:00 | 899.65 | 899.69 | 899.63 | 899.67 | 13529856 |
| 2025-08-22 23:45:00+00:00 | 899.19 | 899.48 | 899.19 | 899.48 | 7627008 |
| 2025-08-22 23:50:00+00:00 | 898.34 | 898.39 | 898.31 | 898.39 | 1547008 |
| 2025-08-22 23:55:00+00:00 | 898.64 | 898.64 | 898.20 | 898.20 | 3723008 |
| 2025-08-23 00:00:00+00:00 | 898.50 | 899.27 | 898.50 | 899.27 | 0 |
| 2025-08-23 00:05:00+00:00 | 897.93 | 898.55 | 897.93 | 898.53 | 0 |
| 2025-08-23 00:10:00+00:00 | 895.75 | 897.04 | 895.75 | 897.04 | 5052928 |
| 2025-08-23 00:15:00+00:00 | 895.20 | 895.22 | 895.10 | 895.10 | 13189632 |
| 2025-08-23 00:20:00+00:00 | 895.70 | 895.84 | 895.19 | 895.19 | 1895168 |
| 2025-08-23 00:25:00+00:00 | 895.55 | 895.90 | 895.50 | 895.90 | 638208 |
| 2025-08-23 00:30:00+00:00 | 895.34 | 895.46 | 895.32 | 895.46 | 0 |
| 2025-08-23 00:35:00+00:00 | 895.18 | 895.46 | 895.18 | 895.42 | 5633280 |
| 2025-08-23 00:40:00+00:00 | 892.59 | 893.92 | 892.59 | 893.92 | 15305216 |
| 2025-08-23 00:45:00+00:00 | 892.47 | 892.57 | 892.24 | 892.57 | 6052608 |
| 2025-08-23 00:50:00+00:00 | 891.81 | 892.35 | 891.81 | 892.35 | 329472 |
| 2025-08-23 00:55:00+00:00 | 891.07 | 891.43 | 891.07 | 891.43 | 3750912 |
| 2025-08-23 01:00:00+00:00 | 890.17 | 891.08 | 890.17 | 891.08 | 1803008 |
| 2025-08-23 01:05:00+00:00 | 888.45 | 889.23 | 888.45 | 889.23 | 0 |
| 2025-08-23 01:10:00+00:00 | 887.69 | 888.40 | 887.69 | 888.40 | 6137856 |
| 2025-08-23 01:15:00+00:00 | 886.24 | 887.58 | 886.24 | 887.58 | 0 |
| 2025-08-23 01:20:00+00:00 | 885.97 | 886.38 | 885.97 | 886.23 | 0 |
| 2025-08-23 01:25:00+00:00 | 884.20 | 884.92 | 884.20 | 884.92 | 49145600 |
| 2025-08-23 01:30:00+00:00 | 883.12 | 884.22 | 883.12 | 884.22 | 0 |
| 2025-08-23 01:35:00+00:00 | 882.87 | 883.23 | 882.87 | 883.10 | 0 |
| 2025-08-23 01:40:00+00:00 | 881.64 | 882.48 | 881.64 | 882.48 | 0 |
| 2025-08-23 01:45:00+00:00 | 883.56 | 883.56 | 881.79 | 881.79 | 19357440 |
| 2025-08-23 01:50:00+00:00 | 883.99 | 883.99 | 883.53 | 883.63 | 0 |
| 2025-08-23 01:55:00+00:00 | 886.28 | 886.28 | 885.27 | 885.27 | 3429376 |
| 2025-08-23 02:00:00+00:00 | 887.58 | 887.58 | 886.28 | 886.28 | 0 |
| 2025-08-23 02:05:00+00:00 | 885.09 | 887.28 | 885.09 | 887.28 | 0 |
| 2025-08-23 02:10:00+00:00 | 884.61 | 884.91 | 884.61 | 884.91 | 0 |
| 2025-08-23 02:15:00+00:00 | 885.17 | 885.17 | 884.61 | 884.61 | 0 |
| 2025-08-23 02:20:00+00:00 | 884.73 | 885.12 | 884.73 | 885.12 | 0 |
| 2025-08-23 02:25:00+00:00 | 882.53 | 884.26 | 882.53 | 884.26 | 2094592 |
| 2025-08-23 02:30:00+00:00 | 878.58 | 882.47 | 878.58 | 882.47 | 4797952 |
| 2025-08-23 02:35:00+00:00 | 876.86 | 878.48 | 876.78 | 878.48 | 1548288 |
| 2025-08-23 02:40:00+00:00 | 878.03 | 878.03 | 877.15 | 877.15 | 6740992 |
| 2025-08-23 02:45:00+00:00 | 879.87 | 879.87 | 878.24 | 878.25 | 4410624 |
| 2025-08-23 02:50:00+00:00 | 880.63 | 880.63 | 879.89 | 879.93 | 2213376 |
| 2025-08-23 02:55:00+00:00 | 883.14 | 883.37 | 882.23 | 882.23 | 5706240 |
| 2025-08-23 03:00:00+00:00 | 883.77 | 883.77 | 883.71 | 883.71 | 2659328 |
| 2025-08-23 03:05:00+00:00 | 882.33 | 883.51 | 882.07 | 883.51 | 4674304 |
| 2025-08-23 03:10:00+00:00 | 883.22 | 883.22 | 882.68 | 882.68 | 0 |
| 2025-08-23 03:15:00+00:00 | 883.08 | 883.39 | 883.08 | 883.39 | 0 |
| 2025-08-23 03:20:00+00:00 | 882.72 | 882.94 | 882.66 | 882.94 | 4786176 |
| 2025-08-23 03:25:00+00:00 | 883.06 | 883.06 | 882.83 | 882.90 | 0 |
| 2025-08-23 03:30:00+00:00 | 882.92 | 883.23 | 882.92 | 883.12 | 14509056 |
| 2025-08-23 03:35:00+00:00 | 881.95 | 882.03 | 881.94 | 882.01 | 886784 |
| 2025-08-23 03:40:00+00:00 | 881.65 | 881.90 | 881.65 | 881.85 | 0 |
| 2025-08-23 03:45:00+00:00 | 881.12 | 881.12 | 880.58 | 880.58 | 3066112 |
| 2025-08-23 03:50:00+00:00 | 882.21 | 882.21 | 881.28 | 881.28 | 948480 |
| 2025-08-23 03:55:00+00:00 | 883.52 | 883.56 | 882.77 | 882.77 | 0 |
| 2025-08-23 04:00:00+00:00 | 883.65 | 883.65 | 882.35 | 882.35 | 10944256 |
| 2025-08-23 04:05:00+00:00 | 884.06 | 884.06 | 883.60 | 883.60 | 1985792 |
| 2025-08-23 04:10:00+00:00 | 883.27 | 884.32 | 883.16 | 884.32 | 2957568 |
| 2025-08-23 04:15:00+00:00 | 883.37 | 883.64 | 883.37 | 883.54 | 3155200 |
| 2025-08-23 04:20:00+00:00 | 883.16 | 883.32 | 883.14 | 883.22 | 1212416 |
| 2025-08-23 04:25:00+00:00 | 883.27 | 883.27 | 882.98 | 882.98 | 1980928 |
| 2025-08-23 04:30:00+00:00 | 883.53 | 883.56 | 883.50 | 883.50 | 165888 |
| 2025-08-23 04:35:00+00:00 | 884.68 | 884.72 | 884.26 | 884.26 | 7595776 |
| 2025-08-23 04:40:00+00:00 | 884.77 | 886.20 | 884.64 | 886.20 | 6824448 |
| 2025-08-23 04:45:00+00:00 | 885.85 | 885.85 | 884.82 | 884.82 | 0 |
| 2025-08-23 04:50:00+00:00 | 885.85 | 885.85 | 885.71 | 885.74 | 1604352 |
| 2025-08-23 04:55:00+00:00 | 886.71 | 886.71 | 886.31 | 886.41 | 5266176 |
| 2025-08-23 05:00:00+00:00 | 886.68 | 886.91 | 886.68 | 886.74 | 0 |
| 2025-08-23 05:05:00+00:00 | 886.62 | 886.64 | 886.62 | 886.63 | 4545280 |
| 2025-08-23 05:10:00+00:00 | 886.53 | 886.71 | 886.53 | 886.61 | 505088 |
| 2025-08-23 05:15:00+00:00 | 888.99 | 888.99 | 886.54 | 886.54 | 8603136 |
| 2025-08-23 05:20:00+00:00 | 888.89 | 888.90 | 888.73 | 888.90 | 0 |
| 2025-08-23 05:25:00+00:00 | 889.63 | 889.63 | 889.41 | 889.41 | 0 |
| 2025-08-23 05:30:00+00:00 | 890.15 | 890.15 | 889.58 | 889.59 | 23187968 |
| 2025-08-23 05:35:00+00:00 | 891.27 | 891.27 | 890.16 | 890.16 | 14088704 |
| 2025-08-23 05:40:00+00:00 | 891.45 | 892.31 | 891.45 | 892.31 | 4560128 |
| 2025-08-23 05:45:00+00:00 | 891.65 | 891.77 | 891.52 | 891.52 | 7099136 |
| 2025-08-23 05:50:00+00:00 | 891.26 | 891.61 | 891.24 | 891.57 | 0 |
| 2025-08-23 05:55:00+00:00 | 890.76 | 890.82 | 890.67 | 890.67 | 325120 |
| 2025-08-23 06:00:00+00:00 | 890.34 | 890.72 | 890.34 | 890.72 | 0 |
| 2025-08-23 06:05:00+00:00 | 890.68 | 890.80 | 890.43 | 890.43 | 17785856 |
| 2025-08-23 06:10:00+00:00 | 888.98 | 889.98 | 888.98 | 889.98 | 0 |
| 2025-08-23 06:15:00+00:00 | 888.52 | 889.03 | 888.28 | 889.03 | 0 |
| 2025-08-23 06:20:00+00:00 | 888.47 | 888.59 | 888.45 | 888.45 | 0 |
| 2025-08-23 06:25:00+00:00 | 888.44 | 888.44 | 888.09 | 888.19 | 153344 |
| 2025-08-23 06:30:00+00:00 | 888.69 | 888.69 | 888.42 | 888.42 | 659200 |
| 2025-08-23 06:35:00+00:00 | 889.03 | 889.03 | 888.78 | 888.78 | 0 |
| 2025-08-23 06:40:00+00:00 | 888.84 | 889.15 | 888.84 | 889.08 | 747008 |
| 2025-08-23 06:45:00+00:00 | 889.24 | 889.30 | 889.24 | 889.30 | 0 |
| 2025-08-23 06:50:00+00:00 | 888.69 | 889.14 | 888.69 | 889.14 | 0 |
| 2025-08-23 06:55:00+00:00 | 888.98 | 888.99 | 888.59 | 888.59 | 0 |
| 2025-08-23 07:00:00+00:00 | 888.85 | 888.96 | 888.82 | 888.96 | 822016 |
| 2025-08-23 07:05:00+00:00 | 888.80 | 888.80 | 888.72 | 888.72 | 0 |
| 2025-08-23 07:10:00+00:00 | 890.30 | 890.30 | 889.18 | 889.18 | 1332480 |
| 2025-08-23 07:15:00+00:00 | 889.87 | 890.25 | 889.87 | 890.25 | 0 |
| 2025-08-23 07:20:00+00:00 | 889.77 | 889.96 | 889.73 | 889.96 | 14059776 |
| 2025-08-23 07:25:00+00:00 | 889.32 | 889.33 | 889.15 | 889.15 | 0 |
| 2025-08-23 07:30:00+00:00 | 888.85 | 889.24 | 888.85 | 889.24 | 0 |
| 2025-08-23 07:35:00+00:00 | 888.99 | 888.99 | 888.43 | 888.43 | 731904 |
| 2025-08-23 07:40:00+00:00 | 889.40 | 889.40 | 888.98 | 888.98 | 0 |
| 2025-08-23 07:45:00+00:00 | 887.82 | 889.37 | 887.82 | 889.37 | 0 |
| 2025-08-23 07:50:00+00:00 | 887.51 | 887.90 | 887.51 | 887.90 | 0 |
| 2025-08-23 07:55:00+00:00 | 887.03 | 887.48 | 887.00 | 887.42 | 2025472 |
| 2025-08-23 08:00:00+00:00 | 888.41 | 888.41 | 887.41 | 887.57 | 410880 |
| 2025-08-23 08:05:00+00:00 | 888.20 | 888.36 | 888.20 | 888.36 | 0 |
| 2025-08-23 08:10:00+00:00 | 888.37 | 888.48 | 888.10 | 888.10 | 0 |
| 2025-08-23 08:15:00+00:00 | 888.20 | 888.36 | 888.04 | 888.36 | 16827648 |
| 2025-08-23 08:20:00+00:00 | 887.44 | 888.15 | 887.44 | 888.15 | 0 |
| 2025-08-23 08:25:00+00:00 | 885.06 | 886.68 | 885.06 | 886.68 | 0 |
| 2025-08-23 08:30:00+00:00 | 884.73 | 885.20 | 884.51 | 885.20 | 32768 |
| 2025-08-23 08:35:00+00:00 | 885.57 | 885.57 | 885.43 | 885.46 | 4059136 |
| 2025-08-23 08:40:00+00:00 | 886.55 | 886.55 | 886.07 | 886.07 | 3929344 |
| 2025-08-23 08:45:00+00:00 | 888.02 | 888.02 | 886.58 | 886.58 | 5836544 |
| 2025-08-23 08:50:00+00:00 | 888.99 | 888.99 | 888.14 | 888.14 | 5991424 |
| 2025-08-23 08:55:00+00:00 | 889.79 | 889.85 | 889.76 | 889.76 | 4411392 |
| 2025-08-23 09:00:00+00:00 | 889.72 | 889.98 | 889.72 | 889.98 | 0 |
| 2025-08-23 09:05:00+00:00 | 889.05 | 889.58 | 888.97 | 889.58 | 52480 |
| 2025-08-23 09:10:00+00:00 | 889.06 | 889.06 | 889.01 | 889.01 | 0 |
| 2025-08-23 09:15:00+00:00 | 889.16 | 889.40 | 889.13 | 889.13 | 15052032 |
| 2025-08-23 09:20:00+00:00 | 889.43 | 889.44 | 889.21 | 889.21 | 0 |
| 2025-08-23 09:25:00+00:00 | 889.11 | 889.52 | 889.08 | 889.51 | 1156608 |
| 2025-08-23 09:30:00+00:00 | 889.74 | 889.74 | 889.17 | 889.17 | 0 |
| 2025-08-23 09:35:00+00:00 | 893.49 | 893.57 | 889.96 | 889.96 | 31487232 |
| 2025-08-23 09:40:00+00:00 | 895.71 | 895.71 | 895.06 | 895.06 | 6944512 |
| 2025-08-23 09:45:00+00:00 | 894.59 | 895.63 | 894.59 | 895.63 | 0 |
| 2025-08-23 09:50:00+00:00 | 894.59 | 894.73 | 894.59 | 894.71 | 0 |
| 2025-08-23 09:55:00+00:00 | 893.52 | 894.11 | 893.52 | 894.11 | 0 |
| 2025-08-23 10:00:00+00:00 | 892.94 | 893.33 | 892.94 | 893.33 | 0 |
| 2025-08-23 10:05:00+00:00 | 892.44 | 892.72 | 892.44 | 892.72 | 16455424 |
| 2025-08-23 10:10:00+00:00 | 891.78 | 892.16 | 891.78 | 892.16 | 0 |
| 2025-08-23 10:15:00+00:00 | 890.87 | 891.74 | 890.87 | 891.74 | 0 |
| 2025-08-23 10:20:00+00:00 | 889.63 | 890.71 | 889.63 | 890.71 | 0 |
| 2025-08-23 10:25:00+00:00 | 889.01 | 889.26 | 888.96 | 889.26 | 0 |
| 2025-08-23 10:30:00+00:00 | 888.88 | 889.01 | 888.88 | 888.98 | 752128 |
| 2025-08-23 10:35:00+00:00 | 888.19 | 888.88 | 888.19 | 888.80 | 0 |
| 2025-08-23 10:40:00+00:00 | 887.03 | 887.58 | 887.03 | 887.58 | 0 |
| 2025-08-23 10:45:00+00:00 | 887.95 | 887.95 | 887.26 | 887.26 | 950784 |
| 2025-08-23 10:50:00+00:00 | 888.32 | 888.35 | 888.01 | 888.01 | 1148928 |
| 2025-08-23 10:55:00+00:00 | 887.58 | 887.77 | 887.58 | 887.76 | 14730240 |
| 2025-08-23 11:00:00+00:00 | 886.78 | 887.57 | 886.76 | 887.57 | 66048 |
| 2025-08-23 11:05:00+00:00 | 887.46 | 887.46 | 886.88 | 886.88 | 1752064 |
| 2025-08-23 11:10:00+00:00 | 887.26 | 887.42 | 887.10 | 887.42 | 0 |
| 2025-08-23 11:15:00+00:00 | 889.02 | 889.02 | 887.32 | 887.32 | 551168 |
| 2025-08-23 11:20:00+00:00 | 889.93 | 889.95 | 889.08 | 889.08 | 4024064 |
| 2025-08-23 11:25:00+00:00 | 889.47 | 890.08 | 889.47 | 890.08 | 2884352 |
| 2025-08-23 11:30:00+00:00 | 889.43 | 889.48 | 889.42 | 889.48 | 479744 |
| 2025-08-23 11:35:00+00:00 | 888.70 | 889.39 | 888.70 | 889.34 | 1147904 |
| 2025-08-23 11:40:00+00:00 | 888.74 | 888.74 | 888.10 | 888.10 | 0 |
| 2025-08-23 11:45:00+00:00 | 888.89 | 888.89 | 888.61 | 888.71 | 0 |
| 2025-08-23 11:50:00+00:00 | 888.64 | 888.89 | 888.64 | 888.89 | 0 |
| 2025-08-23 11:55:00+00:00 | 888.09 | 888.55 | 888.09 | 888.55 | 446976 |
| 2025-08-23 12:00:00+00:00 | 886.63 | 887.87 | 886.63 | 887.87 | 0 |
| 2025-08-23 12:05:00+00:00 | 886.74 | 886.74 | 886.58 | 886.58 | 0 |
| 2025-08-23 12:10:00+00:00 | 888.31 | 888.31 | 887.23 | 887.23 | 0 |
| 2025-08-23 12:15:00+00:00 | 890.00 | 890.00 | 888.37 | 888.37 | 2071552 |
| 2025-08-23 12:20:00+00:00 | 890.57 | 890.63 | 890.15 | 890.21 | 0 |
| 2025-08-23 12:25:00+00:00 | 890.01 | 890.45 | 889.98 | 890.41 | 0 |
| 2025-08-23 12:30:00+00:00 | 890.16 | 890.16 | 890.00 | 890.00 | 0 |
| 2025-08-23 12:35:00+00:00 | 890.19 | 890.24 | 890.14 | 890.18 | 0 |
| 2025-08-23 12:40:00+00:00 | 890.80 | 890.85 | 890.80 | 890.81 | 0 |
| 2025-08-23 12:45:00+00:00 | 890.78 | 890.92 | 890.78 | 890.88 | 0 |
| 2025-08-23 12:50:00+00:00 | 890.46 | 890.85 | 890.46 | 890.83 | 0 |
| 2025-08-23 12:55:00+00:00 | 890.49 | 890.49 | 890.13 | 890.13 | 10650112 |
| 2025-08-23 13:00:00+00:00 | 890.29 | 890.40 | 890.29 | 890.31 | 0 |
| 2025-08-23 13:05:00+00:00 | 890.28 | 890.28 | 890.22 | 890.25 | 0 |
| 2025-08-23 13:10:00+00:00 | 890.56 | 890.56 | 890.48 | 890.52 | 0 |
| 2025-08-23 13:15:00+00:00 | 890.96 | 891.11 | 890.65 | 890.65 | 1074176 |
| 2025-08-23 13:20:00+00:00 | 891.21 | 891.21 | 890.88 | 890.88 | 436736 |
| 2025-08-23 13:25:00+00:00 | 891.66 | 891.66 | 891.44 | 891.44 | 0 |
| 2025-08-23 13:30:00+00:00 | 891.00 | 891.61 | 891.00 | 891.61 | 0 |
| 2025-08-23 13:35:00+00:00 | 889.83 | 890.96 | 889.83 | 890.96 | 0 |
| 2025-08-23 13:40:00+00:00 | 890.11 | 890.11 | 889.75 | 889.76 | 0 |
| 2025-08-23 13:45:00+00:00 | 892.03 | 892.03 | 890.27 | 890.27 | 0 |
| 2025-08-23 13:50:00+00:00 | 892.67 | 893.26 | 892.13 | 892.13 | 0 |
| 2025-08-23 13:55:00+00:00 | 891.52 | 892.22 | 891.50 | 892.22 | 0 |
| 2025-08-23 14:00:00+00:00 | 891.66 | 891.83 | 891.66 | 891.74 | 0 |
| 2025-08-23 14:05:00+00:00 | 890.94 | 891.63 | 890.89 | 891.63 | 0 |
| 2025-08-23 14:10:00+00:00 | 890.73 | 890.90 | 890.73 | 890.90 | 0 |
| 2025-08-23 14:15:00+00:00 | 890.12 | 890.72 | 890.12 | 890.72 | 0 |
| 2025-08-23 14:20:00+00:00 | 890.47 | 890.47 | 890.05 | 890.05 | 0 |
| 2025-08-23 14:25:00+00:00 | 890.89 | 891.00 | 890.72 | 891.00 | 0 |
| 2025-08-23 14:30:00+00:00 | 892.16 | 892.16 | 890.85 | 890.85 | 0 |
| 2025-08-23 14:35:00+00:00 | 890.21 | 891.63 | 890.20 | 891.63 | 0 |
| 2025-08-23 14:40:00+00:00 | 889.16 | 889.35 | 889.14 | 889.35 | 0 |
| 2025-08-23 14:45:00+00:00 | 888.86 | 889.52 | 888.86 | 889.52 | 0 |
| 2025-08-23 14:50:00+00:00 | 888.87 | 888.95 | 888.72 | 888.74 | 0 |
| 2025-08-23 14:55:00+00:00 | 887.94 | 888.87 | 887.86 | 888.87 | 0 |
| 2025-08-23 15:00:00+00:00 | 889.64 | 889.64 | 888.59 | 888.59 | 0 |
| 2025-08-23 15:05:00+00:00 | 889.46 | 889.61 | 889.46 | 889.61 | 0 |
| 2025-08-23 15:10:00+00:00 | 889.26 | 889.55 | 889.26 | 889.55 | 0 |
| 2025-08-23 15:15:00+00:00 | 889.30 | 889.30 | 888.90 | 888.90 | 0 |
| 2025-08-23 15:20:00+00:00 | 889.77 | 889.83 | 889.31 | 889.31 | 0 |
| 2025-08-23 15:25:00+00:00 | 889.23 | 889.71 | 889.15 | 889.71 | 0 |
| 2025-08-23 15:30:00+00:00 | 889.26 | 889.38 | 889.26 | 889.27 | 0 |
| 2025-08-23 15:35:00+00:00 | 888.75 | 888.99 | 888.64 | 888.99 | 0 |
| 2025-08-23 15:40:00+00:00 | 888.85 | 888.85 | 888.71 | 888.71 | 0 |
| 2025-08-23 15:45:00+00:00 | 888.75 | 888.84 | 888.75 | 888.79 | 0 |
| 2025-08-23 15:50:00+00:00 | 888.98 | 889.04 | 888.80 | 888.80 | 0 |
| 2025-08-23 15:55:00+00:00 | 888.98 | 889.00 | 888.85 | 888.85 | 0 |
| 2025-08-23 16:00:00+00:00 | 888.68 | 888.69 | 888.66 | 888.66 | 0 |
| 2025-08-23 16:05:00+00:00 | 888.37 | 888.77 | 888.37 | 888.75 | 0 |
| 2025-08-23 16:10:00+00:00 | 888.65 | 888.65 | 888.46 | 888.46 | 0 |
| 2025-08-23 16:15:00+00:00 | 889.09 | 889.09 | 888.69 | 888.69 | 0 |
| 2025-08-23 16:20:00+00:00 | 887.15 | 888.92 | 887.10 | 888.92 | 836608 |
| 2025-08-23 16:25:00+00:00 | 884.74 | 885.98 | 884.74 | 885.98 | 0 |
| 2025-08-23 16:30:00+00:00 | 882.42 | 883.05 | 882.42 | 883.05 | 0 |
| 2025-08-23 16:35:00+00:00 | 882.65 | 882.73 | 882.48 | 882.48 | 0 |
| 2025-08-23 16:40:00+00:00 | 882.36 | 882.48 | 882.36 | 882.48 | 0 |
| 2025-08-23 16:45:00+00:00 | 882.16 | 882.36 | 882.16 | 882.36 | 0 |
| 2025-08-23 16:50:00+00:00 | 882.75 | 882.75 | 882.25 | 882.25 | 0 |
| 2025-08-23 16:55:00+00:00 | 883.24 | 883.28 | 883.07 | 883.07 | 0 |
| 2025-08-23 17:00:00+00:00 | 884.11 | 884.11 | 883.28 | 883.28 | 0 |
| 2025-08-23 17:05:00+00:00 | 884.33 | 884.40 | 884.07 | 884.11 | 0 |
| 2025-08-23 17:10:00+00:00 | 883.53 | 883.95 | 883.53 | 883.95 | 0 |
| 2025-08-23 17:15:00+00:00 | 881.52 | 883.50 | 881.52 | 883.50 | 0 |
| 2025-08-23 17:20:00+00:00 | 880.37 | 881.47 | 880.37 | 881.47 | 0 |
| 2025-08-23 17:25:00+00:00 | 879.86 | 880.32 | 879.86 | 880.29 | 0 |
| 2025-08-23 17:30:00+00:00 | 879.58 | 879.85 | 879.58 | 879.85 | 0 |
| 2025-08-23 17:35:00+00:00 | 879.68 | 879.82 | 879.45 | 879.45 | 0 |
| 2025-08-23 17:40:00+00:00 | 880.57 | 880.57 | 880.33 | 880.33 | 0 |
| 2025-08-23 17:45:00+00:00 | 880.38 | 880.41 | 879.98 | 880.41 | 0 |
| 2025-08-23 17:50:00+00:00 | 880.18 | 880.25 | 880.08 | 880.25 | 1304576 |
| 2025-08-23 17:55:00+00:00 | 880.80 | 880.80 | 880.49 | 880.49 | 0 |
| 2025-08-23 18:00:00+00:00 | 880.95 | 881.03 | 880.84 | 880.84 | 0 |
| 2025-08-23 18:05:00+00:00 | 881.07 | 881.07 | 880.95 | 880.95 | 0 |
| 2025-08-23 18:10:00+00:00 | 881.70 | 881.70 | 881.27 | 881.27 | 0 |
| 2025-08-23 18:15:00+00:00 | 881.70 | 881.70 | 881.65 | 881.69 | 0 |
| 2025-08-23 18:20:00+00:00 | 881.19 | 881.58 | 881.17 | 881.58 | 76288 |
| 2025-08-23 18:25:00+00:00 | 881.40 | 881.41 | 881.24 | 881.24 | 0 |
| 2025-08-23 18:30:00+00:00 | 881.40 | 881.40 | 881.25 | 881.25 | 0 |
| 2025-08-23 18:35:00+00:00 | 881.35 | 881.39 | 881.29 | 881.39 | 0 |
| 2025-08-23 18:40:00+00:00 | 881.52 | 881.52 | 881.31 | 881.31 | 0 |
| 2025-08-23 18:45:00+00:00 | 881.73 | 881.77 | 881.54 | 881.54 | 0 |
| 2025-08-23 18:50:00+00:00 | 881.67 | 881.80 | 881.67 | 881.74 | 0 |
| 2025-08-23 18:55:00+00:00 | 881.61 | 881.61 | 881.23 | 881.23 | 0 |
| 2025-08-23 19:00:00+00:00 | 881.93 | 881.93 | 881.60 | 881.60 | 1863936 |
| 2025-08-23 19:05:00+00:00 | 882.46 | 882.46 | 882.00 | 882.00 | 0 |
| 2025-08-23 19:10:00+00:00 | 882.14 | 882.54 | 882.14 | 882.54 | 0 |
| 2025-08-23 19:15:00+00:00 | 881.88 | 882.11 | 881.74 | 882.11 | 1919488 |
| 2025-08-23 19:20:00+00:00 | 882.33 | 882.33 | 881.95 | 881.95 | 0 |
| 2025-08-23 19:25:00+00:00 | 882.62 | 882.62 | 882.34 | 882.34 | 0 |
| 2025-08-23 19:30:00+00:00 | 883.11 | 883.11 | 883.08 | 883.08 | 0 |
| 2025-08-23 19:35:00+00:00 | 883.12 | 883.41 | 883.01 | 883.41 | 0 |
| 2025-08-23 19:40:00+00:00 | 883.40 | 883.40 | 883.36 | 883.36 | 0 |
| 2025-08-23 19:45:00+00:00 | 883.15 | 883.34 | 883.15 | 883.34 | 0 |
| 2025-08-23 19:50:00+00:00 | 883.13 | 883.17 | 883.13 | 883.17 | 0 |
| 2025-08-23 19:55:00+00:00 | 883.00 | 883.00 | 882.87 | 882.87 | 0 |
| 2025-08-23 20:00:00+00:00 | 882.57 | 882.93 | 882.57 | 882.93 | 0 |
| 2025-08-23 20:05:00+00:00 | 882.53 | 882.58 | 882.53 | 882.55 | 0 |
| 2025-08-23 20:10:00+00:00 | 882.39 | 882.44 | 882.39 | 882.44 | 0 |
| 2025-08-23 20:15:00+00:00 | 881.68 | 882.31 | 881.68 | 882.31 | 0 |
| 2025-08-23 20:20:00+00:00 | 881.99 | 881.99 | 881.75 | 881.75 | 0 |
| 2025-08-23 20:25:00+00:00 | 882.05 | 882.20 | 882.05 | 882.16 | 0 |
| 2025-08-23 20:30:00+00:00 | 882.09 | 882.09 | 881.78 | 882.07 | 0 |
| 2025-08-23 20:35:00+00:00 | 881.65 | 882.02 | 881.65 | 882.02 | 0 |
| 2025-08-23 20:40:00+00:00 | 881.06 | 881.20 | 881.06 | 881.20 | 0 |
| 2025-08-23 20:45:00+00:00 | 881.76 | 881.76 | 881.48 | 881.48 | 0 |
| 2025-08-23 20:50:00+00:00 | 881.81 | 881.83 | 881.66 | 881.66 | 0 |
| 2025-08-23 20:55:00+00:00 | 881.95 | 881.95 | 881.82 | 881.82 | 0 |
| 2025-08-23 21:00:00+00:00 | 881.38 | 881.92 | 881.38 | 881.92 | 0 |
| 2025-08-23 21:05:00+00:00 | 881.18 | 881.51 | 881.18 | 881.38 | 0 |
| 2025-08-23 21:10:00+00:00 | 880.21 | 880.76 | 880.21 | 880.76 | 0 |
| 2025-08-23 21:15:00+00:00 | 880.07 | 880.21 | 879.95 | 880.21 | 5137152 |
| 2025-08-23 21:20:00+00:00 | 879.93 | 880.04 | 879.93 | 880.04 | 0 |
| 2025-08-23 21:25:00+00:00 | 879.96 | 879.98 | 879.78 | 879.78 | 0 |
| 2025-08-23 21:30:00+00:00 | 880.05 | 880.05 | 879.95 | 879.95 | 0 |
| 2025-08-23 21:35:00+00:00 | 880.16 | 880.16 | 880.05 | 880.05 | 0 |
| 2025-08-23 21:40:00+00:00 | 879.85 | 879.87 | 879.85 | 879.85 | 0 |
| 2025-08-23 21:45:00+00:00 | 880.06 | 880.06 | 879.84 | 879.84 | 0 |
| 2025-08-23 21:50:00+00:00 | 880.14 | 880.14 | 880.09 | 880.09 | 0 |
| 2025-08-23 21:55:00+00:00 | 880.05 | 880.31 | 880.05 | 880.31 | 0 |
| 2025-08-23 22:00:00+00:00 | 880.11 | 880.11 | 880.02 | 880.02 | 0 |
| 2025-08-23 22:05:00+00:00 | 880.27 | 880.30 | 880.17 | 880.17 | 0 |
| 2025-08-23 22:10:00+00:00 | 880.35 | 880.52 | 880.35 | 880.52 | 2513664 |
| 2025-08-23 22:15:00+00:00 | 880.68 | 880.68 | 880.45 | 880.45 | 0 |
| 2025-08-23 22:20:00+00:00 | 880.52 | 880.67 | 880.52 | 880.67 | 0 |
| 2025-08-23 22:25:00+00:00 | 880.15 | 880.15 | 880.02 | 880.02 | 0 |
| 2025-08-23 22:30:00+00:00 | 880.15 | 880.20 | 880.15 | 880.20 | 0 |
| 2025-08-23 22:35:00+00:00 | 880.12 | 880.15 | 880.12 | 880.15 | 0 |
| 2025-08-23 22:40:00+00:00 | 880.44 | 880.44 | 880.09 | 880.09 | 0 |
| 2025-08-23 22:45:00+00:00 | 880.46 | 880.50 | 880.46 | 880.50 | 4457728 |
| 2025-08-23 22:50:00+00:00 | 880.84 | 880.85 | 880.51 | 880.51 | 1049088 |
| 2025-08-23 22:55:00+00:00 | 881.42 | 881.42 | 881.03 | 881.03 | 0 |
| 2025-08-23 23:00:00+00:00 | 881.64 | 882.04 | 881.52 | 881.52 | 0 |
| 2025-08-23 23:05:00+00:00 | 882.07 | 882.11 | 881.79 | 881.79 | 0 |
| 2025-08-23 23:10:00+00:00 | 882.39 | 882.48 | 882.26 | 882.26 | 0 |
| 2025-08-23 23:15:00+00:00 | 882.26 | 882.26 | 881.59 | 881.59 | 1787136 |
| 2025-08-23 23:20:00+00:00 | 882.89 | 882.89 | 882.33 | 882.33 | 2392576 |
| 2025-08-23 23:25:00+00:00 | 882.76 | 883.03 | 882.76 | 883.03 | 0 |
| 2025-08-23 23:30:00+00:00 | 882.49 | 882.74 | 882.49 | 882.74 | 0 |
| 2025-08-23 23:35:00+00:00 | 882.45 | 882.46 | 882.45 | 882.46 | 0 |
| 2025-08-23 23:40:00+00:00 | 881.76 | 882.18 | 881.76 | 882.16 | 0 |
| 2025-08-23 23:45:00+00:00 | 881.16 | 881.74 | 881.16 | 881.74 | 0 |
| 2025-08-23 23:50:00+00:00 | 879.97 | 880.74 | 879.88 | 880.74 | 0 |
| 2025-08-23 23:55:00+00:00 | 880.01 | 880.15 | 880.01 | 880.13 | 0 |
| 2025-08-24 00:00:00+00:00 | 880.13 | 880.13 | 880.05 | 880.05 | 0 |
| 2025-08-24 00:05:00+00:00 | 880.52 | 880.59 | 880.52 | 880.58 | 0 |
| 2025-08-24 00:10:00+00:00 | 880.49 | 880.51 | 880.49 | 880.51 | 0 |
| 2025-08-24 00:15:00+00:00 | 880.83 | 881.02 | 880.53 | 880.53 | 0 |
| 2025-08-24 00:20:00+00:00 | 881.36 | 881.36 | 880.99 | 880.99 | 309760 |
| 2025-08-24 00:25:00+00:00 | 882.90 | 882.90 | 882.13 | 882.17 | 8723712 |
| 2025-08-24 00:30:00+00:00 | 884.15 | 884.15 | 883.45 | 883.45 | 2721792 |
| 2025-08-24 00:35:00+00:00 | 883.79 | 884.09 | 883.77 | 884.03 | 246272 |
| 2025-08-24 00:40:00+00:00 | 884.81 | 884.81 | 883.91 | 883.91 | 0 |
| 2025-08-24 00:45:00+00:00 | 885.49 | 885.49 | 884.86 | 884.86 | 0 |
| 2025-08-24 00:50:00+00:00 | 885.48 | 885.48 | 885.30 | 885.47 | 0 |
| 2025-08-24 00:55:00+00:00 | 885.22 | 885.49 | 885.22 | 885.49 | 0 |
| 2025-08-24 01:00:00+00:00 | 883.93 | 885.00 | 883.93 | 885.00 | 0 |
| 2025-08-24 01:05:00+00:00 | 883.84 | 884.01 | 883.84 | 883.96 | 0 |
| 2025-08-24 01:10:00+00:00 | 883.29 | 883.29 | 883.14 | 883.25 | 0 |
| 2025-08-24 01:15:00+00:00 | 884.07 | 884.07 | 883.25 | 883.25 | 0 |
| 2025-08-24 01:20:00+00:00 | 882.89 | 883.98 | 882.89 | 883.98 | 0 |
| 2025-08-24 01:25:00+00:00 | 881.67 | 882.82 | 881.54 | 882.82 | 0 |
| 2025-08-24 01:30:00+00:00 | 881.49 | 881.51 | 881.36 | 881.36 | 0 |
| 2025-08-24 01:35:00+00:00 | 881.80 | 881.80 | 881.53 | 881.53 | 0 |
| 2025-08-24 01:40:00+00:00 | 882.95 | 882.95 | 882.00 | 882.00 | 0 |
| 2025-08-24 01:45:00+00:00 | 883.38 | 883.38 | 882.85 | 882.91 | 1083648 |
| 2025-08-24 01:50:00+00:00 | 882.92 | 883.28 | 882.92 | 883.28 | 471808 |
| 2025-08-24 01:55:00+00:00 | 882.10 | 882.44 | 882.10 | 882.43 | 920320 |
| 2025-08-24 02:00:00+00:00 | 882.24 | 882.24 | 881.91 | 881.91 | 5943040 |
| 2025-08-24 02:05:00+00:00 | 881.84 | 882.20 | 881.84 | 882.20 | 1386240 |
| 2025-08-24 02:10:00+00:00 | 881.17 | 881.69 | 881.17 | 881.69 | 0 |
| 2025-08-24 02:15:00+00:00 | 881.06 | 881.20 | 881.01 | 881.01 | 0 |
| 2025-08-24 02:20:00+00:00 | 880.60 | 880.93 | 880.60 | 880.93 | 0 |
| 2025-08-24 02:25:00+00:00 | 881.02 | 881.07 | 880.49 | 880.49 | 0 |
| 2025-08-24 02:30:00+00:00 | 881.63 | 881.91 | 881.63 | 881.75 | 0 |
| 2025-08-24 02:35:00+00:00 | 881.34 | 881.59 | 881.24 | 881.59 | 0 |
| 2025-08-24 02:40:00+00:00 | 881.09 | 881.24 | 881.09 | 881.24 | 0 |
| 2025-08-24 02:45:00+00:00 | 879.59 | 881.01 | 879.59 | 881.01 | 0 |
| 2025-08-24 02:50:00+00:00 | 878.18 | 879.38 | 878.18 | 879.33 | 8212480 |
| 2025-08-24 02:55:00+00:00 | 876.85 | 877.25 | 876.82 | 877.19 | 5121792 |
| 2025-08-24 03:00:00+00:00 | 875.49 | 876.85 | 875.49 | 876.85 | 7445504 |
| 2025-08-24 03:05:00+00:00 | 875.64 | 875.77 | 875.57 | 875.77 | 625152 |
| 2025-08-24 03:10:00+00:00 | 875.56 | 875.56 | 875.49 | 875.49 | 0 |
| 2025-08-24 03:15:00+00:00 | 875.90 | 875.90 | 875.38 | 875.51 | 0 |
| 2025-08-24 03:20:00+00:00 | 875.19 | 875.75 | 875.12 | 875.75 | 0 |
| 2025-08-24 03:25:00+00:00 | 874.89 | 875.38 | 874.89 | 875.38 | 514048 |
| 2025-08-24 03:30:00+00:00 | 875.02 | 875.02 | 874.84 | 874.84 | 0 |
| 2025-08-24 03:35:00+00:00 | 875.64 | 875.66 | 875.07 | 875.07 | 5978624 |
| 2025-08-24 03:40:00+00:00 | 876.29 | 876.29 | 875.98 | 875.98 | 667136 |
| 2025-08-24 03:45:00+00:00 | 876.80 | 876.80 | 876.38 | 876.38 | 0 |
| 2025-08-24 03:50:00+00:00 | 877.27 | 877.28 | 876.86 | 876.86 | 0 |
| 2025-08-24 03:55:00+00:00 | 878.27 | 878.31 | 877.91 | 877.91 | 828672 |
| 2025-08-24 04:00:00+00:00 | 878.69 | 878.69 | 878.47 | 878.51 | 0 |
| 2025-08-24 04:05:00+00:00 | 879.63 | 879.63 | 879.31 | 879.31 | 997376 |
| 2025-08-24 04:10:00+00:00 | 880.05 | 880.05 | 879.80 | 879.87 | 0 |
| 2025-08-24 04:15:00+00:00 | 880.64 | 880.64 | 879.98 | 879.98 | 0 |
| 2025-08-24 04:20:00+00:00 | 880.95 | 881.05 | 880.77 | 880.77 | 0 |
| 2025-08-24 04:25:00+00:00 | 880.93 | 880.99 | 880.79 | 880.79 | 0 |
| 2025-08-24 04:30:00+00:00 | 880.94 | 880.94 | 880.84 | 880.90 | 0 |
| 2025-08-24 04:35:00+00:00 | 880.99 | 881.27 | 880.99 | 881.22 | 0 |
| 2025-08-24 04:40:00+00:00 | 879.83 | 880.26 | 879.83 | 880.26 | 0 |
| 2025-08-24 04:45:00+00:00 | 879.54 | 879.72 | 879.46 | 879.72 | 0 |
| 2025-08-24 04:50:00+00:00 | 879.48 | 879.52 | 879.46 | 879.52 | 0 |
| 2025-08-24 04:55:00+00:00 | 879.48 | 879.48 | 879.44 | 879.47 | 0 |
| 2025-08-24 05:00:00+00:00 | 879.99 | 880.12 | 879.99 | 880.12 | 0 |
| 2025-08-24 05:05:00+00:00 | 879.10 | 879.49 | 879.09 | 879.49 | 0 |
| 2025-08-24 05:10:00+00:00 | 879.14 | 879.16 | 879.01 | 879.01 | 0 |
| 2025-08-24 05:15:00+00:00 | 878.86 | 879.03 | 878.86 | 879.00 | 0 |
| 2025-08-24 05:20:00+00:00 | 878.85 | 878.86 | 878.79 | 878.86 | 0 |
| 2025-08-24 05:25:00+00:00 | 878.59 | 878.80 | 878.59 | 878.79 | 0 |
| 2025-08-24 05:30:00+00:00 | 878.55 | 878.59 | 878.46 | 878.59 | 0 |
| 2025-08-24 05:35:00+00:00 | 878.02 | 878.48 | 878.02 | 878.48 | 0 |
| 2025-08-24 05:40:00+00:00 | 878.50 | 878.50 | 878.06 | 878.06 | 0 |
| 2025-08-24 05:45:00+00:00 | 878.15 | 878.66 | 878.15 | 878.54 | 17362176 |
| 2025-08-24 05:50:00+00:00 | 876.68 | 876.68 | 876.65 | 876.65 | 9510400 |
| 2025-08-24 05:55:00+00:00 | 877.43 | 877.43 | 877.21 | 877.21 | 0 |
| 2025-08-24 06:00:00+00:00 | 877.27 | 877.37 | 877.27 | 877.37 | 0 |
| 2025-08-24 06:05:00+00:00 | 876.69 | 876.93 | 876.69 | 876.93 | 0 |
| 2025-08-24 06:10:00+00:00 | 875.49 | 876.25 | 875.49 | 876.25 | 426752 |
| 2025-08-24 06:15:00+00:00 | 874.95 | 875.07 | 874.91 | 875.07 | 0 |
| 2025-08-24 06:20:00+00:00 | 874.06 | 874.90 | 874.06 | 874.90 | 3354624 |
| 2025-08-24 06:25:00+00:00 | 873.65 | 873.82 | 873.37 | 873.37 | 6452224 |
| 2025-08-24 06:30:00+00:00 | 872.81 | 873.12 | 872.81 | 873.12 | 6025984 |
| 2025-08-24 06:35:00+00:00 | 871.59 | 872.64 | 871.59 | 872.64 | 2378240 |
| 2025-08-24 06:40:00+00:00 | 871.62 | 871.62 | 871.49 | 871.54 | 2041088 |
| 2025-08-24 06:45:00+00:00 | 871.60 | 872.21 | 871.60 | 871.91 | 0 |
| 2025-08-24 06:50:00+00:00 | 871.45 | 871.54 | 871.39 | 871.54 | 534784 |
| 2025-08-24 06:55:00+00:00 | 871.04 | 871.31 | 871.04 | 871.31 | 0 |
| 2025-08-24 07:00:00+00:00 | 871.22 | 871.22 | 870.89 | 871.05 | 8552192 |
| 2025-08-24 07:05:00+00:00 | 871.54 | 871.54 | 871.30 | 871.30 | 1411328 |
| 2025-08-24 07:10:00+00:00 | 872.93 | 872.93 | 872.33 | 872.33 | 1276928 |
| 2025-08-24 07:15:00+00:00 | 872.16 | 872.91 | 872.16 | 872.91 | 0 |
| 2025-08-24 07:20:00+00:00 | 872.45 | 872.45 | 872.16 | 872.16 | 0 |
| 2025-08-24 07:25:00+00:00 | 872.71 | 872.76 | 872.38 | 872.38 | 0 |
| 2025-08-24 07:30:00+00:00 | 872.83 | 873.23 | 872.76 | 872.76 | 8344320 |
| 2025-08-24 07:35:00+00:00 | 872.55 | 872.78 | 872.34 | 872.78 | 0 |
| 2025-08-24 07:40:00+00:00 | 872.88 | 873.07 | 872.88 | 873.07 | 8187648 |
| 2025-08-24 07:45:00+00:00 | 873.06 | 873.06 | 872.78 | 872.86 | 0 |
| 2025-08-24 07:50:00+00:00 | 871.69 | 872.60 | 871.69 | 872.60 | 762624 |
| 2025-08-24 07:55:00+00:00 | 870.55 | 871.27 | 870.55 | 871.27 | 289280 |
| 2025-08-24 08:00:00+00:00 | 870.19 | 870.22 | 870.17 | 870.17 | 0 |
| 2025-08-24 08:05:00+00:00 | 870.76 | 870.79 | 870.31 | 870.31 | 2030080 |
| 2025-08-24 08:10:00+00:00 | 871.13 | 871.19 | 870.97 | 870.97 | 1010432 |
| 2025-08-24 08:15:00+00:00 | 871.26 | 871.26 | 871.16 | 871.16 | 0 |
| 2025-08-24 08:20:00+00:00 | 870.69 | 871.18 | 870.57 | 871.18 | 0 |
| 2025-08-24 08:25:00+00:00 | 870.93 | 871.07 | 870.93 | 871.06 | 0 |
| 2025-08-24 08:30:00+00:00 | 870.27 | 870.92 | 870.27 | 870.92 | 382464 |
| 2025-08-24 08:35:00+00:00 | 869.55 | 870.15 | 869.55 | 870.15 | 4483328 |
| 2025-08-24 08:40:00+00:00 | 868.57 | 869.30 | 868.57 | 869.30 | 1128448 |
| 2025-08-24 08:45:00+00:00 | 868.29 | 868.29 | 868.24 | 868.28 | 0 |
| 2025-08-24 08:50:00+00:00 | 868.57 | 868.57 | 868.34 | 868.34 | 0 |
| 2025-08-24 08:55:00+00:00 | 869.17 | 869.38 | 868.94 | 868.94 | 587264 |
| 2025-08-24 09:00:00+00:00 | 869.44 | 869.44 | 869.22 | 869.22 | 1325824 |
| 2025-08-24 09:05:00+00:00 | 869.22 | 869.36 | 869.22 | 869.36 | 0 |
| 2025-08-24 09:10:00+00:00 | 868.20 | 868.80 | 868.19 | 868.80 | 0 |
| 2025-08-24 09:15:00+00:00 | 868.33 | 868.38 | 868.14 | 868.14 | 0 |
| 2025-08-24 09:20:00+00:00 | 868.34 | 868.42 | 868.34 | 868.42 | 0 |
| 2025-08-24 09:25:00+00:00 | 868.51 | 868.51 | 868.47 | 868.51 | 0 |
| 2025-08-24 09:30:00+00:00 | 868.67 | 868.67 | 868.52 | 868.52 | 0 |
| 2025-08-24 09:35:00+00:00 | 869.82 | 869.88 | 868.86 | 868.86 | 0 |
| 2025-08-24 09:40:00+00:00 | 869.89 | 870.16 | 869.77 | 870.06 | 0 |
| 2025-08-24 09:45:00+00:00 | 869.06 | 869.93 | 869.06 | 869.93 | 0 |
| 2025-08-24 09:50:00+00:00 | 869.17 | 869.22 | 869.13 | 869.13 | 0 |
| 2025-08-24 09:55:00+00:00 | 868.56 | 868.77 | 868.56 | 868.75 | 0 |
| 2025-08-24 10:00:00+00:00 | 868.40 | 868.51 | 868.40 | 868.51 | 3329792 |
| 2025-08-24 10:05:00+00:00 | 867.85 | 868.13 | 867.85 | 868.13 | 1983232 |
| 2025-08-24 10:10:00+00:00 | 866.01 | 867.39 | 866.01 | 867.39 | 19929856 |
| 2025-08-24 10:15:00+00:00 | 863.96 | 865.93 | 863.96 | 865.93 | 6537728 |
| 2025-08-24 10:20:00+00:00 | 863.17 | 863.88 | 863.17 | 863.85 | 5653248 |
| 2025-08-24 10:25:00+00:00 | 863.40 | 863.40 | 863.20 | 863.20 | 12074240 |
| 2025-08-24 10:30:00+00:00 | 863.17 | 863.38 | 863.17 | 863.38 | 1154816 |
| 2025-08-24 10:35:00+00:00 | 863.06 | 863.23 | 863.06 | 863.23 | 0 |
| 2025-08-24 10:40:00+00:00 | 862.63 | 862.68 | 862.51 | 862.51 | 2898688 |
| 2025-08-24 10:45:00+00:00 | 863.10 | 863.10 | 862.60 | 862.60 | 5448960 |
| 2025-08-24 10:50:00+00:00 | 862.66 | 863.06 | 862.66 | 862.95 | 3567360 |
| 2025-08-24 10:55:00+00:00 | 862.94 | 863.18 | 862.94 | 863.18 | 3031296 |
| 2025-08-24 11:00:00+00:00 | 862.48 | 862.86 | 862.10 | 862.86 | 1218048 |
| 2025-08-24 11:05:00+00:00 | 863.05 | 863.12 | 862.63 | 862.63 | 956416 |
| 2025-08-24 11:10:00+00:00 | 862.61 | 862.69 | 862.57 | 862.68 | 2386688 |
| 2025-08-24 11:15:00+00:00 | 862.21 | 862.36 | 862.21 | 862.36 | 1145856 |
| 2025-08-24 11:20:00+00:00 | 861.05 | 861.58 | 860.77 | 861.58 | 2732032 |
| 2025-08-24 11:25:00+00:00 | 862.25 | 862.27 | 861.84 | 861.84 | 177408 |
| 2025-08-24 11:30:00+00:00 | 863.07 | 863.07 | 862.30 | 862.30 | 0 |
| 2025-08-24 11:35:00+00:00 | 862.45 | 863.06 | 862.40 | 863.06 | 0 |
| 2025-08-24 11:40:00+00:00 | 862.46 | 862.46 | 862.38 | 862.38 | 5732352 |
| 2025-08-24 11:45:00+00:00 | 862.00 | 862.35 | 861.88 | 862.35 | 0 |
| 2025-08-24 11:50:00+00:00 | 861.91 | 862.05 | 861.91 | 862.05 | 3243776 |
| 2025-08-24 11:55:00+00:00 | 861.95 | 862.37 | 861.95 | 862.37 | 0 |
| 2025-08-24 12:00:00+00:00 | 861.38 | 862.00 | 861.38 | 862.00 | 0 |
| 2025-08-24 12:05:00+00:00 | 861.27 | 861.37 | 861.27 | 861.37 | 0 |
| 2025-08-24 12:10:00+00:00 | 861.46 | 861.46 | 860.88 | 860.88 | 0 |
| 2025-08-24 12:15:00+00:00 | 861.34 | 861.50 | 861.34 | 861.40 | 0 |
| 2025-08-24 12:20:00+00:00 | 861.50 | 861.50 | 861.31 | 861.39 | 300288 |
| 2025-08-24 12:25:00+00:00 | 860.92 | 861.39 | 860.92 | 861.37 | 0 |
| 2025-08-24 12:30:00+00:00 | 860.97 | 861.07 | 860.95 | 860.95 | 795392 |
| 2025-08-24 12:35:00+00:00 | 860.43 | 860.95 | 860.42 | 860.95 | 0 |
| 2025-08-24 12:40:00+00:00 | 860.38 | 860.45 | 860.32 | 860.45 | 0 |
| 2025-08-24 12:45:00+00:00 | 860.18 | 860.43 | 860.18 | 860.43 | 0 |
| 2025-08-24 12:50:00+00:00 | 860.12 | 860.18 | 860.12 | 860.18 | 0 |
| 2025-08-24 12:55:00+00:00 | 860.29 | 860.32 | 860.05 | 860.05 | 1806080 |
| 2025-08-24 13:00:00+00:00 | 860.67 | 860.74 | 860.39 | 860.39 | 1152512 |
| 2025-08-24 13:05:00+00:00 | 861.64 | 861.64 | 861.43 | 861.43 | 0 |
| 2025-08-24 13:10:00+00:00 | 861.87 | 861.97 | 861.85 | 861.97 | 1658368 |
| 2025-08-24 13:15:00+00:00 | 862.71 | 862.71 | 861.96 | 861.96 | 4776704 |
| 2025-08-24 13:20:00+00:00 | 863.28 | 863.28 | 862.74 | 862.74 | 1306368 |
| 2025-08-24 13:25:00+00:00 | 863.69 | 863.69 | 863.35 | 863.49 | 728064 |
| 2025-08-24 13:30:00+00:00 | 864.40 | 864.40 | 863.60 | 863.67 | 2326272 |
| 2025-08-24 13:35:00+00:00 | 864.32 | 864.45 | 864.32 | 864.37 | 1266176 |
| 2025-08-24 13:40:00+00:00 | 864.10 | 864.26 | 863.96 | 864.26 | 0 |
| 2025-08-24 13:45:00+00:00 | 864.15 | 864.15 | 863.89 | 863.98 | 0 |
| 2025-08-24 13:50:00+00:00 | 864.04 | 864.17 | 864.00 | 864.17 | 0 |
| 2025-08-24 13:55:00+00:00 | 863.21 | 863.54 | 863.21 | 863.51 | 0 |
| 2025-08-24 14:00:00+00:00 | 862.94 | 862.97 | 862.94 | 862.97 | 0 |
| 2025-08-24 14:05:00+00:00 | 861.81 | 862.47 | 861.58 | 862.47 | 0 |
| 2025-08-24 14:10:00+00:00 | 862.22 | 862.30 | 861.98 | 861.98 | 8731648 |
| 2025-08-24 14:15:00+00:00 | 863.21 | 863.21 | 862.33 | 862.33 | 4610304 |
| 2025-08-24 14:20:00+00:00 | 863.40 | 863.40 | 863.10 | 863.10 | 1743104 |
| 2025-08-24 14:25:00+00:00 | 863.58 | 863.77 | 863.50 | 863.77 | 0 |
| 2025-08-24 14:30:00+00:00 | 863.44 | 863.57 | 863.44 | 863.57 | 0 |
| 2025-08-24 14:35:00+00:00 | 864.14 | 864.14 | 863.51 | 863.51 | 1328896 |
| 2025-08-24 14:40:00+00:00 | 864.61 | 864.61 | 864.39 | 864.39 | 195072 |
| 2025-08-24 14:45:00+00:00 | 865.05 | 865.05 | 864.52 | 864.52 | 0 |
| 2025-08-24 14:50:00+00:00 | 865.39 | 865.39 | 865.08 | 865.08 | 924416 |
| 2025-08-24 14:55:00+00:00 | 867.20 | 867.20 | 866.45 | 866.45 | 7689472 |
| 2025-08-24 15:00:00+00:00 | 867.76 | 867.93 | 867.32 | 867.32 | 2766080 |
| 2025-08-24 15:05:00+00:00 | 869.12 | 869.16 | 867.73 | 867.73 | 7292672 |
| 2025-08-24 15:10:00+00:00 | 869.98 | 869.98 | 869.11 | 869.11 | 3239936 |
| 2025-08-24 15:15:00+00:00 | 870.76 | 870.76 | 869.51 | 869.83 | 7829248 |
| 2025-08-24 15:20:00+00:00 | 871.26 | 871.26 | 870.67 | 870.67 | 6222080 |
| 2025-08-24 15:25:00+00:00 | 870.69 | 871.36 | 870.69 | 871.36 | 10272512 |
| 2025-08-24 15:30:00+00:00 | 870.19 | 870.63 | 870.04 | 870.63 | 0 |
| 2025-08-24 15:35:00+00:00 | 869.65 | 870.20 | 869.65 | 870.20 | 2576128 |
| 2025-08-24 15:40:00+00:00 | 868.28 | 869.32 | 868.25 | 869.32 | 1692928 |
| 2025-08-24 15:45:00+00:00 | 867.30 | 868.30 | 867.30 | 868.30 | 7987456 |
| 2025-08-24 15:50:00+00:00 | 866.75 | 867.21 | 866.72 | 867.18 | 502272 |
| 2025-08-24 15:55:00+00:00 | 866.37 | 866.43 | 866.25 | 866.38 | 0 |
| 2025-08-24 16:00:00+00:00 | 867.97 | 867.97 | 866.42 | 866.42 | 919552 |
| 2025-08-24 16:05:00+00:00 | 867.78 | 868.17 | 867.78 | 868.17 | 0 |
| 2025-08-24 16:10:00+00:00 | 866.37 | 866.92 | 866.37 | 866.92 | 4294912 |
| 2025-08-24 16:15:00+00:00 | 867.47 | 867.61 | 866.90 | 866.90 | 5954816 |
| 2025-08-24 16:20:00+00:00 | 866.70 | 866.95 | 866.56 | 866.56 | 0 |
| 2025-08-24 16:25:00+00:00 | 866.68 | 866.72 | 866.67 | 866.67 | 0 |
| 2025-08-24 16:30:00+00:00 | 866.10 | 866.66 | 866.10 | 866.66 | 0 |
| 2025-08-24 16:35:00+00:00 | 866.43 | 866.43 | 866.20 | 866.20 | 0 |
| 2025-08-24 16:40:00+00:00 | 867.38 | 867.38 | 866.60 | 866.60 | 0 |
| 2025-08-24 16:45:00+00:00 | 867.25 | 867.35 | 867.25 | 867.35 | 0 |
| 2025-08-24 16:50:00+00:00 | 867.66 | 867.69 | 867.26 | 867.26 | 16640 |
| 2025-08-24 16:55:00+00:00 | 867.81 | 867.86 | 867.79 | 867.86 | 498176 |
| 2025-08-24 17:00:00+00:00 | 867.47 | 867.66 | 867.42 | 867.66 | 5167104 |
| 2025-08-24 17:05:00+00:00 | 868.74 | 868.76 | 867.86 | 867.90 | 4319488 |
| 2025-08-24 17:10:00+00:00 | 870.50 | 870.50 | 869.20 | 869.20 | 7854336 |
| 2025-08-24 17:15:00+00:00 | 870.86 | 871.53 | 870.60 | 870.60 | 7696128 |
| 2025-08-24 17:20:00+00:00 | 871.11 | 871.11 | 870.72 | 870.72 | 1124352 |
| 2025-08-24 17:25:00+00:00 | 871.68 | 871.73 | 871.45 | 871.45 | 0 |
| 2025-08-24 17:30:00+00:00 | 870.93 | 871.57 | 870.93 | 871.57 | 1536 |
| 2025-08-24 17:35:00+00:00 | 870.99 | 870.99 | 870.94 | 870.94 | 2782208 |
| 2025-08-24 17:40:00+00:00 | 872.71 | 872.71 | 871.11 | 871.11 | 7966208 |
| 2025-08-24 17:45:00+00:00 | 875.17 | 875.17 | 874.08 | 874.08 | 14217728 |
| 2025-08-24 17:50:00+00:00 | 874.31 | 874.95 | 874.31 | 874.95 | 5190400 |
| 2025-08-24 17:55:00+00:00 | 873.48 | 873.54 | 873.35 | 873.35 | 3316224 |
| 2025-08-24 18:00:00+00:00 | 873.09 | 873.65 | 873.09 | 873.65 | 1836032 |
| 2025-08-24 18:05:00+00:00 | 873.25 | 873.30 | 873.13 | 873.19 | 2462720 |
| 2025-08-24 18:10:00+00:00 | 875.28 | 875.33 | 874.48 | 874.48 | 5617920 |
| 2025-08-24 18:15:00+00:00 | 876.36 | 876.36 | 875.28 | 875.32 | 4463872 |
| 2025-08-24 18:20:00+00:00 | 877.55 | 877.58 | 876.42 | 876.42 | 6209024 |
| 2025-08-24 18:25:00+00:00 | 878.08 | 878.08 | 877.80 | 877.91 | 6500096 |
| 2025-08-24 18:30:00+00:00 | 879.10 | 879.10 | 878.11 | 878.11 | 7118080 |
| 2025-08-24 18:35:00+00:00 | 880.39 | 880.41 | 879.34 | 879.34 | 9643264 |
| 2025-08-24 18:40:00+00:00 | 881.01 | 881.01 | 880.54 | 880.59 | 9352960 |
| 2025-08-24 18:45:00+00:00 | 881.56 | 881.56 | 880.96 | 880.96 | 12093952 |
| 2025-08-24 18:50:00+00:00 | 880.34 | 881.36 | 880.34 | 881.36 | 2156288 |
| 2025-08-24 18:55:00+00:00 | 879.13 | 879.89 | 879.05 | 879.89 | 2148608 |
| 2025-08-24 19:00:00+00:00 | 879.24 | 879.49 | 879.24 | 879.37 | 0 |
| 2025-08-24 19:05:00+00:00 | 879.16 | 879.16 | 878.81 | 879.15 | 3018496 |
| 2025-08-24 19:10:00+00:00 | 880.31 | 880.47 | 879.91 | 879.91 | 5241088 |
| 2025-08-24 19:15:00+00:00 | 880.04 | 880.19 | 879.78 | 880.19 | 0 |
| 2025-08-24 19:20:00+00:00 | 880.54 | 880.54 | 880.02 | 880.02 | 10572544 |
| 2025-08-24 19:25:00+00:00 | 879.72 | 880.56 | 879.68 | 880.54 | 2425344 |
| 2025-08-24 19:30:00+00:00 | 879.08 | 879.86 | 879.08 | 879.86 | 0 |
| 2025-08-24 19:35:00+00:00 | 873.08 | 875.13 | 872.02 | 875.12 | 29368832 |
| 2025-08-24 19:40:00+00:00 | 864.81 | 864.81 | 864.40 | 864.47 | 50166272 |
| 2025-08-24 19:45:00+00:00 | 868.94 | 870.72 | 866.29 | 866.29 | 21521152 |
| 2025-08-24 19:50:00+00:00 | 867.05 | 868.86 | 867.05 | 868.86 | 11132160 |
| 2025-08-24 19:55:00+00:00 | 866.13 | 866.19 | 865.86 | 866.19 | 22299648 |
| 2025-08-24 20:00:00+00:00 | 866.56 | 868.45 | 866.56 | 868.45 | 23005952 |
| 2025-08-24 20:05:00+00:00 | 865.84 | 866.42 | 865.84 | 866.13 | 11320832 |
| 2025-08-24 20:10:00+00:00 | 865.43 | 865.68 | 864.54 | 864.54 | 20687360 |
| 2025-08-24 20:15:00+00:00 | 867.60 | 867.60 | 865.14 | 865.56 | 19266560 |
| 2025-08-24 20:20:00+00:00 | 868.41 | 868.41 | 867.60 | 867.77 | 11692032 |
| 2025-08-24 20:25:00+00:00 | 870.21 | 870.75 | 870.14 | 870.32 | 36762880 |
| 2025-08-24 20:30:00+00:00 | 868.78 | 870.19 | 868.78 | 870.19 | 7436544 |
| 2025-08-24 20:35:00+00:00 | 869.01 | 869.04 | 868.72 | 868.72 | 4680960 |
| 2025-08-24 20:40:00+00:00 | 869.92 | 869.92 | 868.72 | 868.72 | 5502976 |
| 2025-08-24 20:45:00+00:00 | 869.19 | 870.50 | 869.19 | 869.94 | 0 |
| 2025-08-24 20:50:00+00:00 | 868.70 | 869.15 | 868.52 | 869.15 | 2098176 |
| 2025-08-24 20:55:00+00:00 | 868.83 | 869.84 | 868.83 | 869.84 | 14276352 |
| 2025-08-24 21:00:00+00:00 | 867.99 | 869.01 | 867.99 | 869.01 | 8311808 |
| 2025-08-24 21:05:00+00:00 | 867.92 | 867.92 | 867.52 | 867.89 | 0 |
| 2025-08-24 21:10:00+00:00 | 869.87 | 869.87 | 868.78 | 869.01 | 539648 |
| 2025-08-24 21:15:00+00:00 | 870.00 | 870.51 | 869.84 | 869.84 | 1237760 |
| 2025-08-24 21:20:00+00:00 | 869.73 | 870.06 | 869.73 | 870.06 | 608768 |
| 2025-08-24 21:25:00+00:00 | 869.90 | 869.94 | 869.84 | 869.94 | 2319360 |
| 2025-08-24 21:30:00+00:00 | 869.93 | 869.93 | 869.58 | 869.81 | 0 |
| 2025-08-24 21:35:00+00:00 | 872.84 | 872.97 | 871.20 | 871.20 | 16628224 |
| 2025-08-24 21:40:00+00:00 | 874.30 | 875.12 | 874.22 | 875.12 | 3953664 |
| 2025-08-24 21:45:00+00:00 | 875.18 | 875.18 | 874.43 | 874.43 | 3437824 |
| 2025-08-24 21:50:00+00:00 | 876.87 | 876.87 | 875.31 | 875.31 | 6109440 |
| 2025-08-24 21:55:00+00:00 | 876.15 | 877.62 | 876.15 | 877.62 | 9733120 |
| 2025-08-24 22:00:00+00:00 | 876.41 | 876.41 | 876.06 | 876.17 | 2728704 |
| 2025-08-24 22:05:00+00:00 | 875.45 | 876.32 | 875.06 | 876.32 | 6907904 |
| 2025-08-24 22:10:00+00:00 | 876.24 | 876.28 | 876.14 | 876.17 | 6201600 |
| 2025-08-24 22:15:00+00:00 | 877.12 | 877.12 | 876.37 | 876.37 | 7083264 |
| 2025-08-24 22:20:00+00:00 | 875.71 | 876.93 | 875.69 | 876.91 | 3789568 |
| 2025-08-24 22:25:00+00:00 | 873.74 | 874.19 | 873.74 | 874.19 | 559872 |
| 2025-08-24 22:30:00+00:00 | 874.46 | 874.46 | 872.86 | 873.59 | 7039232 |
| 2025-08-24 22:35:00+00:00 | 874.33 | 874.54 | 874.11 | 874.13 | 6226944 |
| 2025-08-24 22:40:00+00:00 | 875.24 | 875.27 | 874.77 | 874.77 | 4454400 |
| 2025-08-24 22:45:00+00:00 | 875.51 | 875.64 | 875.51 | 875.64 | 2498816 |
| 2025-08-24 22:50:00+00:00 | 876.10 | 876.15 | 875.51 | 875.51 | 1415424 |
| 2025-08-24 22:55:00+00:00 | 877.87 | 877.90 | 876.62 | 876.62 | 4580864 |
| 2025-08-24 23:00:00+00:00 | 877.21 | 877.66 | 877.21 | 877.61 | 0 |
| 2025-08-24 23:05:00+00:00 | 877.00 | 877.22 | 877.00 | 877.17 | 2240256 |
| 2025-08-24 23:10:00+00:00 | 878.77 | 878.85 | 877.49 | 877.49 | 5180672 |
| 2025-08-24 23:15:00+00:00 | 878.54 | 878.57 | 878.30 | 878.57 | 2540032 |
| 2025-08-24 23:20:00+00:00 | 878.38 | 878.49 | 878.38 | 878.45 | 0 |
| 2025-08-24 23:25:00+00:00 | 878.34 | 878.34 | 877.86 | 877.86 | 0 |
| 2025-08-24 23:30:00+00:00 | 878.37 | 878.47 | 878.37 | 878.47 | 1057536 |
| 2025-08-24 23:35:00+00:00 | 877.43 | 877.75 | 877.42 | 877.71 | 3093248 |
| 2025-08-24 23:40:00+00:00 | 877.17 | 877.17 | 876.88 | 876.88 | 1498112 |
| 2025-08-24 23:45:00+00:00 | 876.81 | 877.13 | 876.81 | 877.13 | 211968 |
| 2025-08-24 23:50:00+00:00 | 876.26 | 876.87 | 876.26 | 876.87 | 0 |
| 2025-08-24 23:55:00+00:00 | 876.08 | 876.36 | 876.08 | 876.31 | 293376 |
| 2025-08-25 00:00:00+00:00 | 876.90 | 876.90 | 876.09 | 876.09 | 0 |
| 2025-08-25 00:05:00+00:00 | 877.44 | 877.44 | 876.93 | 876.93 | 5216000 |
| 2025-08-25 00:10:00+00:00 | 877.13 | 877.33 | 877.13 | 877.28 | 3898624 |
| 2025-08-25 00:15:00+00:00 | 876.10 | 877.23 | 876.10 | 877.15 | 1958144 |
| 2025-08-25 00:20:00+00:00 | 875.53 | 875.99 | 875.39 | 875.99 | 2906368 |
| 2025-08-25 00:25:00+00:00 | 874.26 | 875.11 | 874.26 | 875.11 | 4354048 |
| 2025-08-25 00:30:00+00:00 | 871.89 | 874.22 | 871.89 | 874.22 | 1562624 |
| 2025-08-25 00:35:00+00:00 | 871.24 | 871.91 | 871.24 | 871.91 | 850944 |
| 2025-08-25 00:40:00+00:00 | 869.05 | 870.91 | 869.05 | 870.91 | 5446912 |
| 2025-08-25 00:45:00+00:00 | 868.96 | 868.96 | 867.79 | 867.79 | 0 |
| 2025-08-25 00:50:00+00:00 | 870.36 | 870.36 | 868.65 | 868.65 | 5207552 |
| 2025-08-25 00:55:00+00:00 | 872.70 | 872.70 | 871.35 | 871.35 | 19379456 |
| 2025-08-25 01:00:00+00:00 | 873.07 | 873.07 | 872.75 | 872.75 | 5225728 |
| 2025-08-25 01:05:00+00:00 | 873.80 | 873.80 | 873.67 | 873.73 | 2080000 |
| 2025-08-25 01:10:00+00:00 | 874.60 | 874.60 | 874.08 | 874.08 | 1796352 |
| 2025-08-25 01:15:00+00:00 | 873.28 | 874.50 | 873.28 | 874.47 | 2724352 |
| 2025-08-25 01:20:00+00:00 | 874.30 | 874.30 | 873.52 | 873.52 | 3507456 |
| 2025-08-25 01:25:00+00:00 | 875.95 | 876.34 | 875.80 | 875.80 | 0 |
| 2025-08-25 01:30:00+00:00 | 875.66 | 876.21 | 875.66 | 876.21 | 13100800 |
| 2025-08-25 01:35:00+00:00 | 874.70 | 875.62 | 874.70 | 875.62 | 1746432 |
| 2025-08-25 01:40:00+00:00 | 874.42 | 874.56 | 874.42 | 874.56 | 909056 |
| 2025-08-25 01:45:00+00:00 | 875.63 | 875.63 | 874.06 | 874.40 | 0 |
| 2025-08-25 01:50:00+00:00 | 875.52 | 875.90 | 875.49 | 875.57 | 0 |
| 2025-08-25 01:55:00+00:00 | 874.81 | 874.91 | 874.74 | 874.91 | 0 |
| 2025-08-25 02:00:00+00:00 | 875.16 | 875.16 | 874.85 | 874.85 | 0 |
| 2025-08-25 02:05:00+00:00 | 876.44 | 876.66 | 876.19 | 876.21 | 0 |
| 2025-08-25 02:10:00+00:00 | 876.84 | 876.84 | 876.12 | 876.12 | 5031168 |
| 2025-08-25 02:15:00+00:00 | 877.07 | 877.07 | 876.73 | 876.85 | 798208 |
| 2025-08-25 02:20:00+00:00 | 877.70 | 877.71 | 877.41 | 877.44 | 562944 |
| 2025-08-25 02:25:00+00:00 | 877.59 | 877.67 | 877.55 | 877.67 | 465408 |
| 2025-08-25 02:30:00+00:00 | 877.62 | 877.62 | 877.39 | 877.45 | 0 |
| 2025-08-25 02:35:00+00:00 | 877.96 | 877.96 | 877.65 | 877.66 | 13493248 |
| 2025-08-25 02:40:00+00:00 | 877.98 | 878.23 | 877.98 | 878.14 | 2757120 |
| 2025-08-25 02:45:00+00:00 | 878.18 | 878.18 | 877.73 | 878.00 | 0 |
| 2025-08-25 02:50:00+00:00 | 878.50 | 878.52 | 878.20 | 878.20 | 0 |
| 2025-08-25 02:55:00+00:00 | 878.90 | 878.91 | 878.79 | 878.79 | 0 |
| 2025-08-25 03:00:00+00:00 | 878.95 | 878.95 | 878.82 | 878.92 | 0 |
| 2025-08-25 03:05:00+00:00 | 879.19 | 879.19 | 879.01 | 879.01 | 0 |
| 2025-08-25 03:10:00+00:00 | 879.77 | 879.77 | 879.66 | 879.66 | 1283072 |
| 2025-08-25 03:15:00+00:00 | 879.62 | 879.69 | 879.00 | 879.69 | 918784 |
| 2025-08-25 03:20:00+00:00 | 877.77 | 879.04 | 877.77 | 879.04 | 1732608 |
| 2025-08-25 03:25:00+00:00 | 876.14 | 876.56 | 876.00 | 876.50 | 3579648 |
| 2025-08-25 03:30:00+00:00 | 876.15 | 876.32 | 876.11 | 876.11 | 0 |
| 2025-08-25 03:35:00+00:00 | 876.79 | 876.79 | 876.08 | 876.08 | 1929728 |
| 2025-08-25 03:40:00+00:00 | 877.46 | 877.46 | 876.97 | 876.97 | 1276928 |
| 2025-08-25 03:45:00+00:00 | 877.60 | 877.68 | 877.32 | 877.32 | 9472 |
| 2025-08-25 03:50:00+00:00 | 877.86 | 877.96 | 877.72 | 877.72 | 795648 |
| 2025-08-25 03:55:00+00:00 | 876.68 | 877.69 | 876.63 | 877.69 | 0 |
| 2025-08-25 04:00:00+00:00 | 876.75 | 876.75 | 876.47 | 876.47 | 0 |
| 2025-08-25 04:05:00+00:00 | 876.96 | 876.96 | 876.77 | 876.77 | 510464 |
| 2025-08-25 04:10:00+00:00 | 875.86 | 876.94 | 875.86 | 876.94 | 0 |
| 2025-08-25 04:15:00+00:00 | 875.56 | 875.84 | 875.12 | 875.84 | 2307072 |
| 2025-08-25 04:20:00+00:00 | 875.37 | 875.51 | 875.32 | 875.51 | 3459072 |
| 2025-08-25 04:25:00+00:00 | 875.17 | 875.66 | 875.10 | 875.66 | 15312128 |
| 2025-08-25 04:30:00+00:00 | 874.79 | 875.30 | 874.79 | 875.19 | 2512896 |
| 2025-08-25 04:35:00+00:00 | 874.53 | 874.93 | 874.51 | 874.93 | 2440448 |
| 2025-08-25 04:40:00+00:00 | 875.38 | 875.38 | 874.70 | 874.70 | 2770432 |
| 2025-08-25 04:45:00+00:00 | 876.10 | 876.10 | 875.41 | 875.41 | 3015680 |
| 2025-08-25 04:50:00+00:00 | 877.17 | 877.17 | 876.19 | 876.19 | 0 |
| 2025-08-25 04:55:00+00:00 | 877.03 | 877.06 | 876.85 | 876.85 | 2580736 |
| 2025-08-25 05:00:00+00:00 | 877.60 | 877.60 | 877.17 | 877.17 | 0 |
| 2025-08-25 05:05:00+00:00 | 877.38 | 877.55 | 877.38 | 877.54 | 0 |
| 2025-08-25 05:10:00+00:00 | 876.56 | 876.86 | 876.56 | 876.86 | 13573376 |
| 2025-08-25 05:15:00+00:00 | 877.24 | 877.24 | 876.50 | 876.52 | 7952640 |
| 2025-08-25 05:20:00+00:00 | 878.22 | 878.44 | 877.27 | 877.27 | 7358720 |
| 2025-08-25 05:25:00+00:00 | 878.49 | 878.53 | 878.06 | 878.09 | 7738880 |
| 2025-08-25 05:30:00+00:00 | 878.71 | 878.71 | 878.50 | 878.50 | 9018880 |
| 2025-08-25 05:35:00+00:00 | 878.45 | 878.67 | 878.43 | 878.67 | 4282880 |
| 2025-08-25 05:40:00+00:00 | 877.70 | 878.15 | 877.70 | 878.15 | 2491392 |
| 2025-08-25 05:45:00+00:00 | 878.30 | 878.37 | 878.29 | 878.37 | 0 |
| 2025-08-25 05:50:00+00:00 | 877.92 | 878.25 | 877.83 | 878.25 | 0 |
| 2025-08-25 05:55:00+00:00 | 875.42 | 877.23 | 875.42 | 877.20 | 1789184 |
| 2025-08-25 06:00:00+00:00 | 874.62 | 875.47 | 874.62 | 875.47 | 0 |
| 2025-08-25 06:05:00+00:00 | 873.16 | 874.05 | 873.16 | 874.05 | 1057280 |
| 2025-08-25 06:10:00+00:00 | 871.65 | 872.33 | 871.65 | 872.20 | 4300800 |
| 2025-08-25 06:15:00+00:00 | 871.03 | 871.68 | 871.03 | 871.68 | 16171776 |
| 2025-08-25 06:20:00+00:00 | 871.96 | 871.96 | 871.30 | 871.66 | 0 |
| 2025-08-25 06:25:00+00:00 | 871.58 | 872.73 | 871.58 | 872.73 | 10354176 |
| 2025-08-25 06:30:00+00:00 | 870.15 | 871.42 | 870.15 | 871.42 | 0 |
| 2025-08-25 06:35:00+00:00 | 868.00 | 869.95 | 868.00 | 869.95 | 1541632 |
| 2025-08-25 06:40:00+00:00 | 867.88 | 867.95 | 867.62 | 867.62 | 0 |
| 2025-08-25 06:45:00+00:00 | 867.17 | 867.85 | 866.89 | 867.85 | 5775616 |
| 2025-08-25 06:50:00+00:00 | 863.85 | 864.69 | 863.78 | 864.69 | 14492928 |
| 2025-08-25 06:55:00+00:00 | 864.41 | 864.41 | 864.21 | 864.21 | 8663808 |
| 2025-08-25 07:00:00+00:00 | 866.22 | 866.22 | 863.72 | 864.36 | 8888832 |
| 2025-08-25 07:05:00+00:00 | 866.29 | 866.29 | 866.08 | 866.23 | 4888064 |
| 2025-08-25 07:10:00+00:00 | 866.27 | 866.27 | 865.80 | 865.80 | 4980992 |
| 2025-08-25 07:15:00+00:00 | 866.91 | 866.91 | 866.28 | 866.28 | 5054208 |
| 2025-08-25 07:20:00+00:00 | 866.32 | 866.79 | 866.32 | 866.79 | 1489408 |
| 2025-08-25 07:25:00+00:00 | 864.91 | 865.74 | 864.89 | 865.74 | 1156864 |
| 2025-08-25 07:30:00+00:00 | 863.21 | 864.84 | 863.21 | 864.84 | 5750784 |
| 2025-08-25 07:35:00+00:00 | 862.58 | 863.11 | 862.41 | 863.11 | 5538048 |
| 2025-08-25 07:40:00+00:00 | 862.84 | 862.84 | 862.62 | 862.62 | 5054464 |
| 2025-08-25 07:45:00+00:00 | 861.49 | 862.82 | 861.49 | 862.82 | 3276800 |
| 2025-08-25 07:50:00+00:00 | 861.78 | 861.80 | 861.60 | 861.60 | 3648768 |
| 2025-08-25 07:55:00+00:00 | 858.85 | 859.92 | 858.85 | 859.92 | 12018432 |
| 2025-08-25 08:00:00+00:00 | 858.04 | 858.79 | 858.04 | 858.79 | 3046144 |
| 2025-08-25 08:05:00+00:00 | 855.50 | 858.03 | 855.50 | 858.03 | 11057152 |
| 2025-08-25 08:10:00+00:00 | 857.64 | 857.64 | 855.11 | 855.11 | 11337472 |
| 2025-08-25 08:15:00+00:00 | 860.81 | 860.81 | 857.77 | 857.77 | 11190784 |
| 2025-08-25 08:20:00+00:00 | 860.88 | 860.88 | 860.67 | 860.81 | 3647232 |
| 2025-08-25 08:25:00+00:00 | 861.26 | 861.26 | 860.96 | 860.99 | 256256 |
| 2025-08-25 08:30:00+00:00 | 861.20 | 861.20 | 861.07 | 861.07 | 0 |
| 2025-08-25 08:35:00+00:00 | 862.22 | 862.22 | 861.15 | 861.15 | 0 |
| 2025-08-25 08:40:00+00:00 | 862.51 | 862.80 | 862.51 | 862.80 | 4306176 |
| 2025-08-25 08:45:00+00:00 | 862.13 | 862.29 | 861.44 | 862.29 | 4911104 |
| 2025-08-25 08:50:00+00:00 | 862.30 | 862.30 | 862.14 | 862.14 | 2919680 |
| 2025-08-25 08:55:00+00:00 | 861.17 | 861.69 | 861.17 | 861.69 | 0 |
| 2025-08-25 09:00:00+00:00 | 860.58 | 861.10 | 860.58 | 861.10 | 0 |
| 2025-08-25 09:05:00+00:00 | 858.95 | 860.30 | 858.95 | 860.29 | 840960 |
| 2025-08-25 09:10:00+00:00 | 858.78 | 858.78 | 857.87 | 857.87 | 68792832 |
| 2025-08-25 09:15:00+00:00 | 859.77 | 859.77 | 858.77 | 858.77 | 3270912 |
| 2025-08-25 09:20:00+00:00 | 859.91 | 859.91 | 859.73 | 859.74 | 967168 |
| 2025-08-25 09:25:00+00:00 | 859.72 | 860.23 | 859.72 | 860.19 | 488448 |
| 2025-08-25 09:30:00+00:00 | 858.69 | 859.79 | 858.69 | 859.79 | 4325120 |
| 2025-08-25 09:35:00+00:00 | 858.63 | 858.71 | 858.52 | 858.62 | 0 |
| 2025-08-25 09:40:00+00:00 | 858.83 | 859.10 | 858.62 | 859.10 | 0 |
| 2025-08-25 09:45:00+00:00 | 859.12 | 859.20 | 859.12 | 859.19 | 0 |
| 2025-08-25 09:50:00+00:00 | 858.75 | 859.06 | 858.73 | 859.06 | 0 |
| 2025-08-25 09:55:00+00:00 | 859.19 | 859.19 | 858.52 | 858.52 | 331776 |
| 2025-08-25 10:00:00+00:00 | 860.25 | 860.25 | 859.17 | 859.17 | 0 |
| 2025-08-25 10:05:00+00:00 | 858.89 | 860.01 | 858.83 | 860.01 | 4685824 |
| 2025-08-25 10:10:00+00:00 | 858.30 | 858.30 | 858.11 | 858.30 | 0 |
| 2025-08-25 10:15:00+00:00 | 857.26 | 858.21 | 857.26 | 858.21 | 0 |
| 2025-08-25 10:20:00+00:00 | 856.01 | 857.27 | 855.90 | 857.27 | 0 |
| 2025-08-25 10:25:00+00:00 | 853.49 | 855.34 | 853.45 | 855.34 | 1219328 |
| 2025-08-25 10:30:00+00:00 | 852.53 | 853.45 | 852.53 | 853.45 | 9150208 |
| 2025-08-25 10:35:00+00:00 | 851.99 | 852.37 | 851.95 | 852.37 | 2287360 |
| 2025-08-25 10:40:00+00:00 | 852.20 | 852.20 | 851.84 | 851.98 | 2334720 |
| 2025-08-25 10:45:00+00:00 | 852.95 | 852.95 | 851.85 | 852.14 | 942592 |
| 2025-08-25 10:50:00+00:00 | 852.79 | 852.98 | 852.69 | 852.69 | 0 |
| 2025-08-25 10:55:00+00:00 | 852.07 | 852.49 | 852.07 | 852.49 | 5091584 |
| 2025-08-25 11:00:00+00:00 | 851.45 | 852.04 | 851.45 | 852.04 | 0 |
| 2025-08-25 11:05:00+00:00 | 851.46 | 851.54 | 851.44 | 851.44 | 0 |
| 2025-08-25 11:10:00+00:00 | 852.06 | 852.09 | 851.53 | 851.53 | 0 |
| 2025-08-25 11:15:00+00:00 | 852.85 | 852.85 | 852.15 | 852.15 | 9957888 |
| 2025-08-25 11:20:00+00:00 | 853.72 | 853.72 | 852.91 | 852.91 | 182016 |
| 2025-08-25 11:25:00+00:00 | 853.86 | 854.00 | 853.46 | 853.46 | 531456 |
| 2025-08-25 11:30:00+00:00 | 853.83 | 853.92 | 853.83 | 853.85 | 6788352 |
| 2025-08-25 11:35:00+00:00 | 854.71 | 854.72 | 853.85 | 853.85 | 515072 |
| 2025-08-25 11:40:00+00:00 | 854.14 | 854.92 | 854.14 | 854.92 | 68469248 |
| 2025-08-25 11:45:00+00:00 | 854.02 | 854.06 | 854.01 | 854.06 | 1425152 |
| 2025-08-25 11:50:00+00:00 | 854.12 | 854.14 | 853.97 | 853.97 | 2399488 |
| 2025-08-25 11:55:00+00:00 | 854.23 | 854.40 | 854.19 | 854.40 | 0 |
| 2025-08-25 12:00:00+00:00 | 855.04 | 855.04 | 854.31 | 854.31 | 14782208 |
| 2025-08-25 12:05:00+00:00 | 854.90 | 855.00 | 854.72 | 855.00 | 0 |
| 2025-08-25 12:10:00+00:00 | 855.15 | 855.15 | 854.94 | 855.04 | 3101440 |
| 2025-08-25 12:15:00+00:00 | 855.74 | 855.90 | 855.14 | 855.14 | 2431488 |
| 2025-08-25 12:20:00+00:00 | 856.51 | 856.51 | 855.88 | 855.88 | 1012480 |
| 2025-08-25 12:25:00+00:00 | 857.28 | 857.28 | 856.84 | 856.88 | 1420800 |
| 2025-08-25 12:30:00+00:00 | 856.80 | 857.34 | 856.80 | 857.31 | 8862720 |
| 2025-08-25 12:35:00+00:00 | 857.44 | 857.44 | 856.87 | 856.98 | 17607680 |
| 2025-08-25 12:40:00+00:00 | 859.92 | 859.92 | 858.09 | 858.09 | 1081856 |
| 2025-08-25 12:45:00+00:00 | 860.35 | 860.77 | 860.02 | 860.02 | 15677696 |
| 2025-08-25 12:50:00+00:00 | 860.49 | 860.49 | 860.18 | 860.35 | 0 |
| 2025-08-25 12:55:00+00:00 | 861.07 | 861.07 | 860.77 | 860.77 | 0 |
| 2025-08-25 13:00:00+00:00 | 861.58 | 862.25 | 861.29 | 861.29 | 2269696 |
| 2025-08-25 13:05:00+00:00 | 861.70 | 861.85 | 861.70 | 861.74 | 1762304 |
| 2025-08-25 13:10:00+00:00 | 860.78 | 860.78 | 860.65 | 860.74 | 0 |
| 2025-08-25 13:15:00+00:00 | 859.76 | 860.61 | 859.76 | 860.61 | 0 |
| 2025-08-25 13:20:00+00:00 | 860.21 | 860.21 | 859.84 | 859.84 | 0 |
| 2025-08-25 13:25:00+00:00 | 862.17 | 862.17 | 861.10 | 861.10 | 3427072 |
| 2025-08-25 13:30:00+00:00 | 859.86 | 862.11 | 859.86 | 862.11 | 2228992 |
| 2025-08-25 13:35:00+00:00 | 860.31 | 860.31 | 859.99 | 860.08 | 668928 |
| 2025-08-25 13:40:00+00:00 | 859.53 | 860.44 | 859.43 | 860.44 | 4411392 |
| 2025-08-25 13:45:00+00:00 | 858.56 | 859.40 | 857.94 | 859.40 | 12366592 |
| 2025-08-25 13:50:00+00:00 | 860.80 | 860.90 | 858.98 | 859.02 | 77269760 |
| 2025-08-25 13:55:00+00:00 | 859.85 | 860.56 | 859.78 | 860.56 | 6932224 |
| 2025-08-25 14:00:00+00:00 | 860.37 | 860.51 | 859.85 | 859.85 | 2705408 |
| 2025-08-25 14:05:00+00:00 | 861.88 | 861.88 | 860.53 | 860.53 | 1035776 |
| 2025-08-25 14:10:00+00:00 | 865.26 | 865.43 | 863.14 | 863.14 | 9550592 |
| 2025-08-25 14:15:00+00:00 | 866.52 | 866.52 | 865.29 | 865.29 | 3265536 |
| 2025-08-25 14:20:00+00:00 | 866.88 | 866.88 | 866.59 | 866.59 | 6433024 |
| 2025-08-25 14:25:00+00:00 | 867.37 | 867.83 | 867.37 | 867.79 | 0 |
| 2025-08-25 14:30:00+00:00 | 866.86 | 867.41 | 866.45 | 867.41 | 19188992 |
| 2025-08-25 14:35:00+00:00 | 868.10 | 868.10 | 866.88 | 866.88 | 5832960 |
| 2025-08-25 14:40:00+00:00 | 868.78 | 868.78 | 868.57 | 868.70 | 8504064 |
| 2025-08-25 14:45:00+00:00 | 868.75 | 868.75 | 867.82 | 868.62 | 7628032 |
| 2025-08-25 14:50:00+00:00 | 870.74 | 870.74 | 869.10 | 869.10 | 10717696 |
| 2025-08-25 14:55:00+00:00 | 870.35 | 870.65 | 870.35 | 870.61 | 2747904 |
| 2025-08-25 15:00:00+00:00 | 869.76 | 870.63 | 869.76 | 870.48 | 0 |
| 2025-08-25 15:05:00+00:00 | 869.09 | 869.81 | 869.09 | 869.81 | 0 |
| 2025-08-25 15:10:00+00:00 | 867.80 | 869.00 | 867.80 | 869.00 | 0 |
| 2025-08-25 15:15:00+00:00 | 868.38 | 868.38 | 866.81 | 867.76 | 0 |
| 2025-08-25 15:20:00+00:00 | 867.13 | 867.99 | 866.94 | 867.99 | 0 |
| 2025-08-25 15:25:00+00:00 | 866.67 | 867.07 | 866.57 | 866.57 | 0 |
| 2025-08-25 15:30:00+00:00 | 866.90 | 866.90 | 866.62 | 866.62 | 0 |
| 2025-08-25 15:35:00+00:00 | 865.84 | 866.78 | 865.84 | 866.78 | 0 |
| 2025-08-25 15:40:00+00:00 | 864.18 | 865.02 | 864.14 | 865.02 | 0 |
| 2025-08-25 15:45:00+00:00 | 863.27 | 864.54 | 863.27 | 864.32 | 633344 |
| 2025-08-25 15:50:00+00:00 | 863.63 | 863.63 | 863.29 | 863.29 | 0 |
| 2025-08-25 15:55:00+00:00 | 863.29 | 863.67 | 863.19 | 863.65 | 0 |
| 2025-08-25 16:00:00+00:00 | 862.39 | 863.34 | 862.39 | 863.27 | 0 |
| 2025-08-25 16:05:00+00:00 | 864.03 | 864.03 | 862.38 | 862.38 | 2453248 |
| 2025-08-25 16:10:00+00:00 | 865.77 | 865.83 | 865.43 | 865.45 | 0 |
| 2025-08-25 16:15:00+00:00 | 866.72 | 866.72 | 866.00 | 866.00 | 0 |
| 2025-08-25 16:20:00+00:00 | 867.20 | 867.31 | 866.62 | 866.62 | 3033344 |
| 2025-08-25 16:25:00+00:00 | 867.41 | 867.60 | 867.33 | 867.60 | 1022208 |
| 2025-08-25 16:30:00+00:00 | 866.49 | 867.34 | 866.49 | 867.34 | 5640448 |
| 2025-08-25 16:35:00+00:00 | 867.62 | 867.62 | 866.60 | 866.60 | 2403584 |
| 2025-08-25 16:40:00+00:00 | 868.75 | 868.75 | 868.23 | 868.23 | 4271104 |
| 2025-08-25 16:45:00+00:00 | 868.69 | 869.20 | 868.69 | 868.82 | 3623168 |
| 2025-08-25 16:50:00+00:00 | 867.90 | 868.68 | 867.90 | 868.68 | 1480704 |
| 2025-08-25 16:55:00+00:00 | 866.92 | 867.22 | 866.92 | 867.22 | 1128192 |
| 2025-08-25 17:00:00+00:00 | 865.01 | 866.96 | 865.01 | 866.96 | 0 |
| 2025-08-25 17:05:00+00:00 | 864.22 | 865.04 | 863.37 | 865.04 | 69836544 |
| 2025-08-25 17:10:00+00:00 | 864.60 | 865.05 | 864.60 | 865.05 | 0 |
| 2025-08-25 17:15:00+00:00 | 862.85 | 864.45 | 862.85 | 864.45 | 0 |
| 2025-08-25 17:20:00+00:00 | 863.87 | 863.87 | 863.08 | 863.08 | 1960192 |
| 2025-08-25 17:25:00+00:00 | 866.16 | 866.16 | 864.91 | 864.91 | 3883520 |
| 2025-08-25 17:30:00+00:00 | 864.78 | 866.41 | 864.78 | 865.93 | 0 |
| 2025-08-25 17:35:00+00:00 | 864.44 | 864.63 | 864.43 | 864.63 | 0 |
| 2025-08-25 17:40:00+00:00 | 863.39 | 864.55 | 863.34 | 864.55 | 7432448 |
| 2025-08-25 17:45:00+00:00 | 863.14 | 863.50 | 863.14 | 863.34 | 0 |
| 2025-08-25 17:50:00+00:00 | 864.03 | 864.07 | 863.21 | 863.21 | 0 |
| 2025-08-25 17:55:00+00:00 | 864.55 | 864.78 | 864.55 | 864.78 | 0 |
| 2025-08-25 18:00:00+00:00 | 863.40 | 864.27 | 863.40 | 864.27 | 9645824 |
| 2025-08-25 18:05:00+00:00 | 864.27 | 864.27 | 863.48 | 863.48 | 0 |
| 2025-08-25 18:10:00+00:00 | 866.03 | 866.03 | 864.90 | 864.90 | 0 |
| 2025-08-25 18:15:00+00:00 | 865.97 | 866.18 | 865.90 | 866.00 | 0 |
| 2025-08-25 18:20:00+00:00 | 866.01 | 866.14 | 865.91 | 865.91 | 0 |
| 2025-08-25 18:25:00+00:00 | 865.94 | 866.00 | 865.91 | 865.98 | 0 |
| 2025-08-25 18:30:00+00:00 | 865.70 | 865.95 | 865.70 | 865.95 | 0 |
| 2025-08-25 18:35:00+00:00 | 865.94 | 865.94 | 865.75 | 865.75 | 60638720 |
| 2025-08-25 18:40:00+00:00 | 865.02 | 866.21 | 865.00 | 866.21 | 0 |
| 2025-08-25 18:45:00+00:00 | 865.34 | 865.34 | 864.97 | 865.07 | 0 |
| 2025-08-25 18:50:00+00:00 | 865.27 | 865.30 | 865.22 | 865.30 | 0 |
| 2025-08-25 18:55:00+00:00 | 865.76 | 865.83 | 865.76 | 865.80 | 0 |
| 2025-08-25 19:00:00+00:00 | 865.11 | 865.80 | 865.11 | 865.80 | 0 |
| 2025-08-25 19:05:00+00:00 | 865.37 | 865.37 | 865.06 | 865.06 | 561920 |
| 2025-08-25 19:10:00+00:00 | 865.10 | 865.51 | 865.10 | 865.44 | 0 |
| 2025-08-25 19:15:00+00:00 | 862.56 | 865.04 | 862.56 | 865.04 | 6498816 |
| 2025-08-25 19:20:00+00:00 | 863.14 | 863.27 | 862.54 | 862.54 | 2238720 |
| 2025-08-25 19:25:00+00:00 | 863.10 | 863.25 | 863.10 | 863.13 | 0 |
| 2025-08-25 19:30:00+00:00 | 861.72 | 863.10 | 861.72 | 863.10 | 0 |
| 2025-08-25 19:35:00+00:00 | 861.27 | 862.09 | 861.27 | 862.09 | 0 |
| 2025-08-25 19:40:00+00:00 | 860.22 | 860.44 | 860.16 | 860.44 | 0 |
| 2025-08-25 19:45:00+00:00 | 859.20 | 860.17 | 859.20 | 860.17 | 0 |
| 2025-08-25 19:50:00+00:00 | 857.96 | 859.09 | 857.96 | 859.09 | 0 |
| 2025-08-25 19:55:00+00:00 | 855.54 | 856.98 | 855.47 | 856.98 | 0 |
| 2025-08-25 20:00:00+00:00 | 856.09 | 856.09 | 854.63 | 855.28 | 0 |
| 2025-08-25 20:05:00+00:00 | 856.33 | 856.61 | 856.06 | 856.06 | 0 |
| 2025-08-25 20:10:00+00:00 | 852.36 | 854.85 | 852.17 | 854.85 | 0 |
| 2025-08-25 20:15:00+00:00 | 854.40 | 854.40 | 852.11 | 852.11 | 4039424 |
| 2025-08-25 20:20:00+00:00 | 853.04 | 853.92 | 853.04 | 853.92 | 0 |
| 2025-08-25 20:25:00+00:00 | 855.08 | 855.48 | 852.84 | 852.84 | 0 |
| 2025-08-25 20:30:00+00:00 | 852.32 | 855.18 | 852.32 | 855.18 | 9359360 |
| 2025-08-25 20:35:00+00:00 | 852.71 | 852.76 | 852.12 | 852.12 | 23800576 |
| 2025-08-25 20:40:00+00:00 | 850.38 | 850.79 | 850.37 | 850.79 | 13438976 |
| 2025-08-25 20:45:00+00:00 | 845.88 | 850.18 | 845.88 | 850.18 | 18269184 |
| 2025-08-25 20:50:00+00:00 | 844.56 | 845.48 | 844.56 | 845.48 | 12560128 |
| 2025-08-25 20:55:00+00:00 | 841.92 | 843.04 | 841.92 | 842.76 | 2489600 |
| 2025-08-25 21:00:00+00:00 | 838.68 | 841.50 | 838.68 | 841.50 | 35010048 |
| 2025-08-25 21:05:00+00:00 | 838.53 | 838.69 | 838.41 | 838.48 | 12480000 |
| 2025-08-25 21:10:00+00:00 | 835.90 | 838.65 | 835.90 | 838.65 | 29285888 |
| 2025-08-25 21:15:00+00:00 | 836.06 | 836.06 | 835.26 | 835.87 | 16804864 |
| 2025-08-25 21:20:00+00:00 | 837.11 | 837.60 | 836.35 | 836.49 | 7735808 |
| 2025-08-25 21:25:00+00:00 | 837.77 | 837.77 | 837.67 | 837.74 | 4908800 |
| 2025-08-25 21:30:00+00:00 | 836.75 | 837.68 | 836.33 | 837.68 | 0 |
| 2025-08-25 21:35:00+00:00 | 838.55 | 838.59 | 837.09 | 837.09 | 15055104 |
| 2025-08-25 21:40:00+00:00 | 838.61 | 839.08 | 838.61 | 839.08 | 0 |
| 2025-08-25 21:45:00+00:00 | 840.11 | 840.11 | 838.59 | 838.74 | 8998144 |
| 2025-08-25 21:50:00+00:00 | 842.22 | 842.22 | 840.33 | 840.33 | 1558272 |
| 2025-08-25 21:55:00+00:00 | 842.09 | 842.35 | 842.09 | 842.35 | 0 |
| 2025-08-25 22:00:00+00:00 | 840.52 | 840.52 | 840.13 | 840.16 | 0 |
| 2025-08-25 22:05:00+00:00 | 840.54 | 840.98 | 840.30 | 840.55 | 2742784 |
| 2025-08-25 22:10:00+00:00 | 841.55 | 841.68 | 840.36 | 840.36 | 20174592 |
| 2025-08-25 22:15:00+00:00 | 840.63 | 841.60 | 840.63 | 841.60 | 327424 |
| 2025-08-25 22:20:00+00:00 | 841.75 | 841.75 | 840.63 | 840.68 | 323072 |
| 2025-08-25 22:25:00+00:00 | 843.54 | 843.54 | 843.02 | 843.02 | 2639616 |
| 2025-08-25 22:30:00+00:00 | 843.28 | 843.57 | 843.28 | 843.57 | 0 |
| 2025-08-25 22:35:00+00:00 | 843.46 | 843.46 | 843.19 | 843.38 | 784896 |
| 2025-08-25 22:40:00+00:00 | 845.00 | 845.00 | 844.40 | 844.48 | 8605696 |
| 2025-08-25 22:45:00+00:00 | 845.30 | 845.61 | 845.03 | 845.03 | 4099584 |
| 2025-08-25 22:50:00+00:00 | 845.30 | 845.39 | 845.12 | 845.12 | 993024 |
| 2025-08-25 22:55:00+00:00 | 843.08 | 844.94 | 843.08 | 844.94 | 0 |
| 2025-08-25 23:00:00+00:00 | 841.98 | 843.07 | 841.98 | 843.07 | 5824000 |
| 2025-08-25 23:05:00+00:00 | 841.29 | 841.98 | 841.29 | 841.98 | 0 |
| 2025-08-25 23:10:00+00:00 | 840.63 | 840.82 | 840.57 | 840.77 | 0 |
| 2025-08-25 23:15:00+00:00 | 840.46 | 840.77 | 840.46 | 840.77 | 0 |
| 2025-08-25 23:20:00+00:00 | 840.37 | 840.52 | 840.34 | 840.34 | 1769472 |
| 2025-08-25 23:25:00+00:00 | 838.34 | 839.32 | 838.19 | 839.32 | 0 |
| 2025-08-25 23:30:00+00:00 | 839.36 | 839.36 | 838.42 | 838.42 | 2045440 |
| 2025-08-25 23:35:00+00:00 | 839.20 | 839.32 | 839.16 | 839.32 | 0 |
| 2025-08-25 23:40:00+00:00 | 840.22 | 840.22 | 839.52 | 839.52 | 13015040 |
| 2025-08-25 23:45:00+00:00 | 840.19 | 840.57 | 840.19 | 840.25 | 0 |
| 2025-08-25 23:50:00+00:00 | 840.75 | 840.95 | 840.42 | 840.42 | 1209344 |
| 2025-08-25 23:55:00+00:00 | 840.28 | 840.32 | 840.22 | 840.22 | 474624 |
| 2025-08-26 00:00:00+00:00 | 838.95 | 840.20 | 838.95 | 840.20 | 0 |
| 2025-08-26 00:05:00+00:00 | 838.46 | 839.13 | 838.46 | 839.13 | 0 |
| 2025-08-26 00:10:00+00:00 | 837.83 | 838.10 | 837.50 | 838.10 | 14737408 |
| 2025-08-26 00:15:00+00:00 | 840.58 | 840.58 | 838.24 | 838.24 | 4452864 |
| 2025-08-26 00:20:00+00:00 | 840.61 | 840.91 | 840.49 | 840.59 | 0 |
| 2025-08-26 00:25:00+00:00 | 839.52 | 839.79 | 839.26 | 839.79 | 9026048 |
| 2025-08-26 00:30:00+00:00 | 840.51 | 840.51 | 839.53 | 839.53 | 2223360 |
| 2025-08-26 00:35:00+00:00 | 840.34 | 840.75 | 840.34 | 840.75 | 0 |
| 2025-08-26 00:40:00+00:00 | 837.80 | 838.72 | 837.80 | 838.68 | 0 |
| 2025-08-26 00:45:00+00:00 | 833.22 | 837.59 | 833.22 | 837.59 | 47612416 |
| 2025-08-26 00:50:00+00:00 | 834.24 | 834.85 | 834.21 | 834.21 | 0 |
| 2025-08-26 00:55:00+00:00 | 834.03 | 834.03 | 832.85 | 832.85 | 3670784 |
| 2025-08-26 01:00:00+00:00 | 833.37 | 833.81 | 833.27 | 833.81 | 4427264 |
| 2025-08-26 01:05:00+00:00 | 835.70 | 835.82 | 833.45 | 833.45 | 8859648 |
| 2025-08-26 01:10:00+00:00 | 837.07 | 837.34 | 837.07 | 837.34 | 6764032 |
| 2025-08-26 01:15:00+00:00 | 837.63 | 837.63 | 836.30 | 836.80 | 12232192 |
| 2025-08-26 01:20:00+00:00 | 839.02 | 839.04 | 837.69 | 837.69 | 1127168 |
| 2025-08-26 01:25:00+00:00 | 839.80 | 839.80 | 839.52 | 839.57 | 1445632 |
| 2025-08-26 01:30:00+00:00 | 840.58 | 840.73 | 839.78 | 839.78 | 2024448 |
| 2025-08-26 01:35:00+00:00 | 840.29 | 840.52 | 840.12 | 840.52 | 0 |
| 2025-08-26 01:40:00+00:00 | 842.49 | 842.74 | 842.49 | 842.74 | 7503872 |
| 2025-08-26 01:45:00+00:00 | 844.13 | 844.13 | 842.50 | 842.50 | 3092224 |
| 2025-08-26 01:50:00+00:00 | 844.46 | 844.68 | 844.17 | 844.26 | 3862784 |
| 2025-08-26 01:55:00+00:00 | 844.90 | 844.94 | 844.36 | 844.36 | 11762944 |
| 2025-08-26 02:00:00+00:00 | 845.12 | 845.12 | 844.97 | 845.00 | 5095936 |
| 2025-08-26 02:05:00+00:00 | 846.94 | 847.03 | 845.11 | 845.11 | 7262976 |
| 2025-08-26 02:10:00+00:00 | 848.07 | 848.17 | 847.72 | 847.75 | 11161088 |
| 2025-08-26 02:15:00+00:00 | 847.32 | 848.35 | 847.32 | 848.23 | 767488 |
| 2025-08-26 02:20:00+00:00 | 847.30 | 847.48 | 847.30 | 847.48 | 0 |
| 2025-08-26 02:25:00+00:00 | 846.59 | 846.83 | 846.54 | 846.83 | 1489408 |
| 2025-08-26 02:30:00+00:00 | 846.94 | 847.26 | 846.70 | 846.70 | 3850752 |
| 2025-08-26 02:35:00+00:00 | 846.10 | 846.86 | 845.95 | 846.86 | 0 |
| 2025-08-26 02:40:00+00:00 | 847.28 | 847.28 | 846.98 | 846.98 | 3249408 |
| 2025-08-26 02:45:00+00:00 | 848.59 | 848.59 | 847.35 | 847.35 | 5066496 |
| 2025-08-26 02:50:00+00:00 | 848.77 | 849.00 | 848.58 | 848.58 | 3104768 |
| 2025-08-26 02:55:00+00:00 | 848.35 | 848.36 | 847.70 | 847.70 | 2711296 |
| 2025-08-26 03:00:00+00:00 | 846.87 | 848.34 | 846.87 | 848.34 | 0 |
| 2025-08-26 03:05:00+00:00 | 845.83 | 846.82 | 845.74 | 846.82 | 0 |
| 2025-08-26 03:10:00+00:00 | 845.81 | 846.08 | 845.81 | 846.08 | 0 |
| 2025-08-26 03:15:00+00:00 | 845.32 | 845.86 | 844.81 | 845.86 | 1016064 |
| 2025-08-26 03:20:00+00:00 | 846.18 | 846.31 | 845.30 | 845.30 | 0 |
| 2025-08-26 03:25:00+00:00 | 846.12 | 846.43 | 846.12 | 846.43 | 0 |
| 2025-08-26 03:30:00+00:00 | 846.11 | 846.11 | 845.61 | 846.08 | 0 |
| 2025-08-26 03:35:00+00:00 | 846.05 | 846.19 | 846.05 | 846.14 | 0 |
| 2025-08-26 03:40:00+00:00 | 845.59 | 845.63 | 845.55 | 845.59 | 0 |
| 2025-08-26 03:45:00+00:00 | 845.39 | 845.70 | 845.39 | 845.58 | 10238976 |
| 2025-08-26 03:50:00+00:00 | 845.07 | 845.33 | 845.07 | 845.33 | 383744 |
| 2025-08-26 03:55:00+00:00 | 844.98 | 845.03 | 844.80 | 844.80 | 0 |
| 2025-08-26 04:00:00+00:00 | 845.50 | 845.50 | 844.75 | 844.99 | 7550464 |
| 2025-08-26 04:05:00+00:00 | 845.50 | 845.52 | 845.37 | 845.52 | 0 |
| 2025-08-26 04:10:00+00:00 | 845.82 | 845.82 | 845.75 | 845.76 | 0 |
| 2025-08-26 04:15:00+00:00 | 846.77 | 846.77 | 846.03 | 846.03 | 0 |
| 2025-08-26 04:20:00+00:00 | 846.29 | 846.69 | 846.23 | 846.69 | 0 |
| 2025-08-26 04:25:00+00:00 | 845.82 | 846.52 | 845.78 | 846.52 | 0 |
| 2025-08-26 04:30:00+00:00 | 845.77 | 846.09 | 845.77 | 845.80 | 10019072 |
| 2025-08-26 04:35:00+00:00 | 846.45 | 846.52 | 845.78 | 845.78 | 0 |
| 2025-08-26 04:40:00+00:00 | 846.26 | 846.28 | 846.10 | 846.10 | 0 |
| 2025-08-26 04:45:00+00:00 | 846.23 | 846.34 | 846.23 | 846.24 | 0 |
| 2025-08-26 04:50:00+00:00 | 846.78 | 846.79 | 846.29 | 846.35 | 0 |
| 2025-08-26 04:55:00+00:00 | 846.40 | 847.26 | 846.36 | 847.26 | 1293056 |
| 2025-08-26 05:00:00+00:00 | 845.98 | 846.27 | 845.93 | 846.27 | 0 |
| 2025-08-26 05:05:00+00:00 | 845.70 | 846.00 | 845.58 | 846.00 | 0 |
| 2025-08-26 05:10:00+00:00 | 845.83 | 845.94 | 845.81 | 845.93 | 9792000 |
| 2025-08-26 05:15:00+00:00 | 845.44 | 845.81 | 845.44 | 845.81 | 0 |
| 2025-08-26 05:20:00+00:00 | 845.07 | 845.35 | 845.01 | 845.35 | 5021184 |
| 2025-08-26 05:25:00+00:00 | 844.73 | 845.08 | 844.72 | 845.08 | 0 |
| 2025-08-26 05:30:00+00:00 | 845.35 | 845.35 | 844.49 | 844.75 | 0 |
| 2025-08-26 05:35:00+00:00 | 845.42 | 845.42 | 845.17 | 845.37 | 0 |
| 2025-08-26 05:40:00+00:00 | 846.24 | 846.40 | 846.19 | 846.24 | 0 |
| 2025-08-26 05:45:00+00:00 | 846.84 | 846.89 | 846.28 | 846.28 | 71292416 |
| 2025-08-26 05:50:00+00:00 | 846.58 | 846.89 | 846.56 | 846.89 | 1970944 |
| 2025-08-26 05:55:00+00:00 | 845.96 | 846.32 | 845.96 | 846.30 | 0 |
| 2025-08-26 06:00:00+00:00 | 845.44 | 845.96 | 845.44 | 845.96 | 0 |
| 2025-08-26 06:05:00+00:00 | 845.92 | 845.92 | 845.42 | 845.42 | 0 |
| 2025-08-26 06:10:00+00:00 | 846.06 | 846.23 | 846.06 | 846.23 | 0 |
| 2025-08-26 06:15:00+00:00 | 845.64 | 846.04 | 845.64 | 846.04 | 0 |
| 2025-08-26 06:20:00+00:00 | 844.94 | 845.55 | 844.94 | 845.55 | 0 |
| 2025-08-26 06:25:00+00:00 | 843.04 | 843.92 | 842.93 | 843.89 | 0 |
| 2025-08-26 06:30:00+00:00 | 843.55 | 843.57 | 843.06 | 843.06 | 0 |
| 2025-08-26 06:35:00+00:00 | 842.93 | 843.50 | 842.93 | 843.50 | 0 |
| 2025-08-26 06:40:00+00:00 | 842.80 | 843.09 | 842.77 | 843.09 | 0 |
| 2025-08-26 06:45:00+00:00 | 842.66 | 842.74 | 842.50 | 842.74 | 0 |
| 2025-08-26 06:50:00+00:00 | 841.83 | 842.61 | 841.83 | 842.59 | 0 |
| 2025-08-26 06:55:00+00:00 | 840.99 | 841.13 | 840.92 | 841.13 | 0 |
| 2025-08-26 07:00:00+00:00 | 841.06 | 841.32 | 841.04 | 841.04 | 0 |
| 2025-08-26 07:05:00+00:00 | 840.96 | 841.12 | 840.71 | 841.05 | 0 |
| 2025-08-26 07:10:00+00:00 | 840.89 | 841.54 | 840.89 | 841.54 | 0 |
| 2025-08-26 07:15:00+00:00 | 841.23 | 841.23 | 840.62 | 840.99 | 11009280 |
| 2025-08-26 07:20:00+00:00 | 840.90 | 841.04 | 840.90 | 841.04 | 0 |
| 2025-08-26 07:25:00+00:00 | 840.17 | 840.28 | 840.17 | 840.28 | 10179328 |
| 2025-08-26 07:30:00+00:00 | 841.71 | 841.71 | 840.20 | 840.20 | 0 |
| 2025-08-26 07:35:00+00:00 | 843.89 | 843.97 | 841.74 | 841.74 | 268800 |
| 2025-08-26 07:40:00+00:00 | 843.97 | 844.58 | 843.97 | 844.58 | 0 |
| 2025-08-26 07:45:00+00:00 | 843.48 | 843.48 | 843.24 | 843.24 | 0 |
| 2025-08-26 07:50:00+00:00 | 843.53 | 843.60 | 843.30 | 843.49 | 0 |
| 2025-08-26 07:55:00+00:00 | 843.05 | 843.26 | 843.05 | 843.26 | 0 |
| 2025-08-26 08:00:00+00:00 | 842.65 | 843.06 | 842.65 | 843.06 | 0 |
| 2025-08-26 08:05:00+00:00 | 843.84 | 843.84 | 842.69 | 842.69 | 0 |
| 2025-08-26 08:10:00+00:00 | 844.04 | 844.04 | 844.00 | 844.00 | 0 |
| 2025-08-26 08:15:00+00:00 | 844.38 | 844.38 | 843.85 | 843.85 | 2379776 |
| 2025-08-26 08:20:00+00:00 | 843.31 | 844.30 | 843.29 | 844.30 | 0 |
| 2025-08-26 08:25:00+00:00 | 842.35 | 842.94 | 842.35 | 842.94 | 0 |
| 2025-08-26 08:30:00+00:00 | 842.04 | 842.31 | 841.98 | 842.31 | 0 |
| 2025-08-26 08:35:00+00:00 | 842.00 | 842.04 | 841.96 | 842.00 | 0 |
| 2025-08-26 08:40:00+00:00 | 842.10 | 842.10 | 841.97 | 841.97 | 0 |
| 2025-08-26 08:45:00+00:00 | 843.55 | 843.55 | 842.14 | 842.14 | 0 |
| 2025-08-26 08:50:00+00:00 | 843.58 | 843.58 | 843.50 | 843.53 | 0 |
| 2025-08-26 08:55:00+00:00 | 842.83 | 842.99 | 842.75 | 842.99 | 0 |
| 2025-08-26 09:00:00+00:00 | 842.88 | 842.97 | 842.74 | 842.74 | 0 |
| 2025-08-26 09:05:00+00:00 | 842.57 | 842.92 | 842.57 | 842.92 | 0 |
| 2025-08-26 09:10:00+00:00 | 842.71 | 842.71 | 842.27 | 842.27 | 0 |
| 2025-08-26 09:15:00+00:00 | 843.67 | 843.67 | 842.71 | 842.71 | 0 |
| 2025-08-26 09:20:00+00:00 | 843.83 | 843.83 | 843.73 | 843.74 | 27136 |
| 2025-08-26 09:25:00+00:00 | 844.19 | 844.19 | 843.90 | 843.93 | 745472 |
| 2025-08-26 09:30:00+00:00 | 844.25 | 844.25 | 844.15 | 844.21 | 0 |
| 2025-08-26 09:35:00+00:00 | 844.24 | 844.24 | 844.18 | 844.23 | 0 |
| 2025-08-26 09:40:00+00:00 | 843.18 | 844.08 | 843.18 | 844.08 | 0 |
| 2025-08-26 09:45:00+00:00 | 842.18 | 843.18 | 842.18 | 843.18 | 0 |
| 2025-08-26 09:50:00+00:00 | 842.62 | 842.62 | 842.22 | 842.22 | 125696 |
| 2025-08-26 09:55:00+00:00 | 842.84 | 842.89 | 842.67 | 842.77 | 0 |
| 2025-08-26 10:00:00+00:00 | 843.82 | 843.85 | 843.76 | 843.85 | 0 |
| 2025-08-26 10:05:00+00:00 | 844.72 | 844.73 | 844.41 | 844.41 | 0 |
| 2025-08-26 10:10:00+00:00 | 844.45 | 844.65 | 844.45 | 844.65 | 0 |
| 2025-08-26 10:15:00+00:00 | 844.25 | 844.44 | 844.25 | 844.44 | 0 |
| 2025-08-26 10:20:00+00:00 | 844.46 | 844.49 | 844.23 | 844.23 | 0 |
| 2025-08-26 10:25:00+00:00 | 844.20 | 844.44 | 844.20 | 844.44 | 0 |
| 2025-08-26 10:30:00+00:00 | 843.91 | 844.34 | 843.91 | 844.34 | 0 |
| 2025-08-26 10:35:00+00:00 | 843.63 | 843.89 | 843.63 | 843.89 | 0 |
| 2025-08-26 10:40:00+00:00 | 843.81 | 843.81 | 843.57 | 843.57 | 0 |
| 2025-08-26 10:45:00+00:00 | 843.21 | 843.91 | 843.21 | 843.78 | 0 |
| 2025-08-26 10:50:00+00:00 | 843.31 | 843.31 | 843.15 | 843.25 | 0 |
| 2025-08-26 10:55:00+00:00 | 843.28 | 843.42 | 843.28 | 843.37 | 0 |
| 2025-08-26 11:00:00+00:00 | 843.09 | 843.33 | 843.09 | 843.33 | 2810368 |
| 2025-08-26 11:05:00+00:00 | 843.30 | 843.30 | 842.73 | 843.04 | 0 |
| 2025-08-26 11:10:00+00:00 | 844.16 | 844.16 | 843.81 | 843.89 | 0 |
| 2025-08-26 11:15:00+00:00 | 843.04 | 844.15 | 843.04 | 844.15 | 0 |
| 2025-08-26 11:20:00+00:00 | 842.69 | 843.01 | 842.69 | 843.01 | 0 |
| 2025-08-26 11:25:00+00:00 | 841.88 | 842.20 | 841.88 | 842.20 | 0 |
| 2025-08-26 11:30:00+00:00 | 841.20 | 841.86 | 841.20 | 841.86 | 0 |
| 2025-08-26 11:35:00+00:00 | 840.84 | 841.15 | 840.84 | 841.09 | 0 |
| 2025-08-26 11:40:00+00:00 | 840.53 | 840.53 | 840.33 | 840.33 | 525568 |
| 2025-08-26 11:45:00+00:00 | 840.48 | 840.51 | 840.48 | 840.51 | 0 |
| 2025-08-26 11:50:00+00:00 | 840.37 | 840.42 | 840.13 | 840.13 | 0 |
| 2025-08-26 11:55:00+00:00 | 840.82 | 840.82 | 840.13 | 840.13 | 609024 |
| 2025-08-26 12:00:00+00:00 | 840.63 | 841.39 | 840.63 | 840.91 | 0 |
| 2025-08-26 12:05:00+00:00 | 840.33 | 840.58 | 840.33 | 840.58 | 0 |
| 2025-08-26 12:10:00+00:00 | 839.53 | 839.79 | 839.53 | 839.76 | 0 |
| 2025-08-26 12:15:00+00:00 | 839.24 | 839.54 | 839.24 | 839.54 | 0 |
| 2025-08-26 12:20:00+00:00 | 839.65 | 839.72 | 839.57 | 839.57 | 0 |
| 2025-08-26 12:25:00+00:00 | 839.83 | 839.83 | 839.59 | 839.59 | 0 |
| 2025-08-26 12:30:00+00:00 | 841.52 | 841.52 | 839.88 | 839.88 | 0 |
| 2025-08-26 12:35:00+00:00 | 845.78 | 845.78 | 841.72 | 841.72 | 14627328 |
| 2025-08-26 12:40:00+00:00 | 849.76 | 849.76 | 848.78 | 848.83 | 9345536 |
| 2025-08-26 12:45:00+00:00 | 849.15 | 849.41 | 848.52 | 849.41 | 17113344 |
| 2025-08-26 12:50:00+00:00 | 848.13 | 849.21 | 848.13 | 849.21 | 5249536 |
| 2025-08-26 12:55:00+00:00 | 845.51 | 846.06 | 845.51 | 845.68 | 7822848 |
| 2025-08-26 13:00:00+00:00 | 845.05 | 846.21 | 845.05 | 846.03 | 6234368 |
| 2025-08-26 13:05:00+00:00 | 845.45 | 845.45 | 845.10 | 845.33 | 2136576 |
| 2025-08-26 13:10:00+00:00 | 844.98 | 845.56 | 844.98 | 845.56 | 3091968 |
| 2025-08-26 13:15:00+00:00 | 844.89 | 844.95 | 844.80 | 844.95 | 0 |
| 2025-08-26 13:20:00+00:00 | 845.07 | 845.09 | 845.03 | 845.03 | 1436416 |
| 2025-08-26 13:25:00+00:00 | 844.49 | 845.38 | 844.49 | 845.38 | 0 |
| 2025-08-26 13:30:00+00:00 | 846.99 | 846.99 | 844.60 | 844.60 | 0 |
| 2025-08-26 13:35:00+00:00 | 847.48 | 847.55 | 846.90 | 847.08 | 2573056 |
| 2025-08-26 13:40:00+00:00 | 847.14 | 847.30 | 846.92 | 846.92 | 2779648 |
| 2025-08-26 13:45:00+00:00 | 845.19 | 847.15 | 845.19 | 847.15 | 0 |
| 2025-08-26 13:50:00+00:00 | 844.14 | 844.97 | 844.14 | 844.95 | 6516992 |
| 2025-08-26 13:55:00+00:00 | 844.77 | 844.77 | 844.24 | 844.24 | 4340736 |
| 2025-08-26 14:00:00+00:00 | 845.61 | 846.22 | 845.61 | 846.22 | 0 |
| 2025-08-26 14:05:00+00:00 | 844.92 | 845.71 | 844.70 | 845.71 | 0 |
| 2025-08-26 14:10:00+00:00 | 844.99 | 845.52 | 844.97 | 845.06 | 0 |
| 2025-08-26 14:15:00+00:00 | 846.18 | 846.18 | 844.81 | 845.00 | 0 |
| 2025-08-26 14:20:00+00:00 | 846.63 | 846.71 | 846.35 | 846.35 | 0 |
| 2025-08-26 14:25:00+00:00 | 848.42 | 848.64 | 847.80 | 847.80 | 6304768 |
| 2025-08-26 14:30:00+00:00 | 848.98 | 848.98 | 848.33 | 848.39 | 3373312 |
| 2025-08-26 14:35:00+00:00 | 849.97 | 849.97 | 849.00 | 849.00 | 1134848 |
| 2025-08-26 14:40:00+00:00 | 849.78 | 850.37 | 849.77 | 850.32 | 0 |
| 2025-08-26 14:45:00+00:00 | 850.03 | 850.39 | 849.79 | 849.79 | 0 |
| 2025-08-26 14:50:00+00:00 | 849.63 | 850.04 | 849.48 | 850.04 | 0 |
| 2025-08-26 14:55:00+00:00 | 852.05 | 852.14 | 850.54 | 850.54 | 11293696 |
| 2025-08-26 15:00:00+00:00 | 852.31 | 852.31 | 852.24 | 852.24 | 0 |
| 2025-08-26 15:05:00+00:00 | 853.33 | 853.33 | 853.04 | 853.08 | 1824256 |
| 2025-08-26 15:10:00+00:00 | 851.57 | 852.72 | 851.57 | 852.72 | 0 |
| 2025-08-26 15:15:00+00:00 | 850.40 | 851.46 | 850.40 | 851.46 | 0 |
| 2025-08-26 15:20:00+00:00 | 851.32 | 851.50 | 850.40 | 850.40 | 1121024 |
| 2025-08-26 15:25:00+00:00 | 850.69 | 851.08 | 850.62 | 851.00 | 0 |
| 2025-08-26 15:30:00+00:00 | 849.88 | 850.69 | 849.88 | 850.59 | 0 |
| 2025-08-26 15:35:00+00:00 | 850.13 | 850.21 | 849.75 | 849.75 | 908032 |
| 2025-08-26 15:40:00+00:00 | 849.30 | 849.57 | 849.30 | 849.57 | 10450944 |
| 2025-08-26 15:45:00+00:00 | 849.20 | 849.22 | 848.68 | 849.22 | 0 |
| 2025-08-26 15:50:00+00:00 | 849.25 | 849.26 | 849.19 | 849.19 | 0 |
| 2025-08-26 15:55:00+00:00 | 849.80 | 849.80 | 849.52 | 849.57 | 10130688 |
| 2025-08-26 16:00:00+00:00 | 850.30 | 850.30 | 849.86 | 849.86 | 0 |
| 2025-08-26 16:05:00+00:00 | 850.93 | 850.96 | 850.30 | 850.30 | 0 |
| 2025-08-26 16:10:00+00:00 | 850.84 | 851.40 | 850.84 | 851.40 | 8204800 |
| 2025-08-26 16:15:00+00:00 | 850.34 | 850.65 | 849.97 | 850.65 | 0 |
| 2025-08-26 16:20:00+00:00 | 850.03 | 850.37 | 850.03 | 850.37 | 0 |
| 2025-08-26 16:25:00+00:00 | 851.06 | 851.06 | 850.24 | 850.29 | 777472 |
| 2025-08-26 16:30:00+00:00 | 851.85 | 851.85 | 851.60 | 851.62 | 9726464 |
| 2025-08-26 16:35:00+00:00 | 851.68 | 851.78 | 851.68 | 851.74 | 0 |
| 2025-08-26 16:40:00+00:00 | 852.38 | 852.38 | 851.45 | 851.45 | 0 |
| 2025-08-26 16:45:00+00:00 | 852.55 | 852.55 | 852.35 | 852.35 | 5349888 |
| 2025-08-26 16:50:00+00:00 | 853.87 | 853.87 | 852.69 | 852.69 | 3408896 |
| 2025-08-26 16:55:00+00:00 | 856.45 | 856.45 | 853.91 | 853.91 | 10848768 |
| 2025-08-26 17:00:00+00:00 | 855.23 | 856.43 | 855.23 | 856.43 | 17152 |
| 2025-08-26 17:05:00+00:00 | 854.72 | 854.75 | 854.72 | 854.75 | 0 |
| 2025-08-26 17:10:00+00:00 | 853.52 | 854.09 | 853.52 | 854.09 | 0 |
| 2025-08-26 17:15:00+00:00 | 854.13 | 854.13 | 853.57 | 853.57 | 0 |
| 2025-08-26 17:20:00+00:00 | 853.96 | 854.03 | 853.83 | 853.99 | 0 |
| 2025-08-26 17:25:00+00:00 | 853.66 | 853.84 | 853.64 | 853.84 | 0 |
| 2025-08-26 17:30:00+00:00 | 852.81 | 853.63 | 852.81 | 853.63 | 136960 |
| 2025-08-26 17:35:00+00:00 | 852.50 | 852.80 | 852.50 | 852.80 | 0 |
| 2025-08-26 17:40:00+00:00 | 851.37 | 851.79 | 851.30 | 851.79 | 0 |
| 2025-08-26 17:45:00+00:00 | 850.71 | 851.30 | 850.71 | 851.30 | 306688 |
| 2025-08-26 17:50:00+00:00 | 850.61 | 850.68 | 850.58 | 850.66 | 0 |
| 2025-08-26 17:55:00+00:00 | 850.72 | 850.72 | 850.62 | 850.62 | 919808 |
| 2025-08-26 18:00:00+00:00 | 852.30 | 852.30 | 851.49 | 851.49 | 0 |
| 2025-08-26 18:05:00+00:00 | 852.41 | 852.43 | 852.28 | 852.36 | 847872 |
| 2025-08-26 18:10:00+00:00 | 852.96 | 852.96 | 852.55 | 852.55 | 0 |
| 2025-08-26 18:15:00+00:00 | 853.04 | 853.04 | 852.60 | 852.94 | 0 |
| 2025-08-26 18:20:00+00:00 | 852.81 | 853.01 | 852.73 | 853.01 | 0 |
| 2025-08-26 18:25:00+00:00 | 854.12 | 854.12 | 853.42 | 853.42 | 7635968 |
| 2025-08-26 18:30:00+00:00 | 854.12 | 854.29 | 854.03 | 854.03 | 0 |
| 2025-08-26 18:35:00+00:00 | 854.38 | 854.44 | 853.95 | 853.95 | 4330752 |
| 2025-08-26 18:40:00+00:00 | 856.32 | 856.32 | 855.35 | 855.35 | 11367936 |
| 2025-08-26 18:45:00+00:00 | 856.05 | 856.30 | 856.05 | 856.30 | 2415360 |
| 2025-08-26 18:50:00+00:00 | 855.96 | 856.11 | 855.96 | 856.11 | 1373952 |
| 2025-08-26 18:55:00+00:00 | 855.54 | 855.62 | 855.53 | 855.62 | 0 |
| 2025-08-26 19:00:00+00:00 | 855.08 | 855.56 | 855.08 | 855.56 | 0 |
| 2025-08-26 19:05:00+00:00 | 854.54 | 855.09 | 854.52 | 855.09 | 0 |
| 2025-08-26 19:10:00+00:00 | 854.68 | 854.68 | 854.31 | 854.31 | 0 |
| 2025-08-26 19:15:00+00:00 | 856.01 | 856.01 | 854.75 | 854.75 | 0 |
| 2025-08-26 19:20:00+00:00 | 856.54 | 856.67 | 855.99 | 855.99 | 0 |
| 2025-08-26 19:25:00+00:00 | 857.32 | 857.32 | 856.51 | 856.62 | 310784 |
| 2025-08-26 19:30:00+00:00 | 857.81 | 857.85 | 857.33 | 857.33 | 831488 |
| 2025-08-26 19:35:00+00:00 | 858.04 | 858.25 | 858.04 | 858.24 | 0 |
| 2025-08-26 19:40:00+00:00 | 858.37 | 858.54 | 857.95 | 857.95 | 0 |
| 2025-08-26 19:45:00+00:00 | 858.96 | 858.96 | 858.13 | 858.36 | 3288832 |
| 2025-08-26 19:50:00+00:00 | 859.33 | 859.33 | 858.95 | 858.95 | 198656 |
| 2025-08-26 19:55:00+00:00 | 860.49 | 860.65 | 859.79 | 859.79 | 0 |
| 2025-08-26 20:00:00+00:00 | 860.69 | 860.73 | 860.56 | 860.56 | 0 |
| 2025-08-26 20:05:00+00:00 | 860.88 | 860.91 | 860.74 | 860.74 | 0 |
| 2025-08-26 20:10:00+00:00 | 861.47 | 861.50 | 860.88 | 860.88 | 0 |
| 2025-08-26 20:15:00+00:00 | 862.36 | 862.36 | 861.51 | 861.51 | 0 |
| 2025-08-26 20:20:00+00:00 | 861.93 | 862.31 | 861.91 | 862.31 | 0 |
| 2025-08-26 20:25:00+00:00 | 862.33 | 862.33 | 862.01 | 862.01 | 0 |
| 2025-08-26 20:30:00+00:00 | 862.24 | 862.30 | 862.24 | 862.30 | 0 |
| 2025-08-26 20:35:00+00:00 | 861.97 | 862.21 | 861.91 | 862.19 | 0 |
| 2025-08-26 20:40:00+00:00 | 861.60 | 861.60 | 861.49 | 861.59 | 0 |
| 2025-08-26 20:45:00+00:00 | 861.13 | 861.62 | 861.13 | 861.51 | 0 |
| 2025-08-26 20:50:00+00:00 | 861.84 | 861.84 | 861.31 | 861.31 | 0 |
| 2025-08-26 20:55:00+00:00 | 862.32 | 862.32 | 862.20 | 862.22 | 0 |
| 2025-08-26 21:00:00+00:00 | 862.91 | 863.17 | 862.91 | 863.03 | 0 |
| 2025-08-26 21:05:00+00:00 | 862.88 | 863.08 | 862.88 | 863.00 | 0 |
| 2025-08-26 21:10:00+00:00 | 862.46 | 862.88 | 862.43 | 862.81 | 0 |
| 2025-08-26 21:15:00+00:00 | 862.07 | 862.40 | 862.03 | 862.40 | 0 |
| 2025-08-26 21:20:00+00:00 | 862.32 | 862.42 | 862.02 | 862.02 | 0 |
| 2025-08-26 21:25:00+00:00 | 861.93 | 861.99 | 861.83 | 861.83 | 0 |
| 2025-08-26 21:30:00+00:00 | 862.15 | 862.15 | 861.78 | 861.78 | 0 |
| 2025-08-26 21:35:00+00:00 | 862.48 | 862.57 | 862.24 | 862.24 | 0 |
| 2025-08-26 21:40:00+00:00 | 861.71 | 861.84 | 861.71 | 861.84 | 0 |
| 2025-08-26 21:45:00+00:00 | 861.44 | 861.71 | 861.44 | 861.71 | 0 |
| 2025-08-26 21:50:00+00:00 | 861.81 | 861.81 | 861.51 | 861.51 | 0 |
| 2025-08-26 21:55:00+00:00 | 862.52 | 862.53 | 862.30 | 862.31 | 0 |
| 2025-08-26 22:00:00+00:00 | 862.98 | 862.98 | 862.53 | 862.53 | 0 |
| 2025-08-26 22:05:00+00:00 | 862.94 | 863.07 | 862.94 | 863.07 | 0 |
| 2025-08-26 22:10:00+00:00 | 862.76 | 862.92 | 862.76 | 862.92 | 0 |
| 2025-08-26 22:15:00+00:00 | 864.70 | 864.70 | 862.95 | 862.95 | 0 |
| 2025-08-26 22:20:00+00:00 | 864.50 | 864.65 | 864.38 | 864.65 | 0 |
| 2025-08-26 22:25:00+00:00 | 864.33 | 864.57 | 864.33 | 864.47 | 0 |
| 2025-08-26 22:30:00+00:00 | 864.91 | 864.91 | 864.21 | 864.35 | 0 |
| 2025-08-26 22:35:00+00:00 | 864.33 | 864.91 | 864.33 | 864.91 | 0 |
| 2025-08-26 22:40:00+00:00 | 863.71 | 864.04 | 863.71 | 864.04 | 0 |
| 2025-08-26 22:45:00+00:00 | 864.22 | 864.22 | 863.65 | 863.72 | 0 |
| 2025-08-26 22:50:00+00:00 | 864.76 | 864.88 | 864.19 | 864.19 | 0 |
| 2025-08-26 22:55:00+00:00 | 864.27 | 864.51 | 864.25 | 864.51 | 0 |
| 2025-08-26 23:00:00+00:00 | 865.35 | 865.35 | 864.77 | 864.80 | 0 |
| 2025-08-26 23:05:00+00:00 | 866.00 | 866.00 | 865.29 | 865.29 | 668672 |
| 2025-08-26 23:10:00+00:00 | 867.62 | 867.62 | 866.97 | 867.03 | 0 |
| 2025-08-26 23:15:00+00:00 | 866.98 | 867.69 | 866.98 | 867.64 | 0 |
| 2025-08-26 23:20:00+00:00 | 866.46 | 866.91 | 866.46 | 866.91 | 0 |
| 2025-08-26 23:25:00+00:00 | 865.63 | 866.18 | 865.63 | 866.18 | 0 |
| 2025-08-26 23:30:00+00:00 | 865.18 | 865.64 | 865.18 | 865.64 | 0 |
| 2025-08-26 23:35:00+00:00 | 865.08 | 865.19 | 865.08 | 865.19 | 0 |
| 2025-08-26 23:40:00+00:00 | 864.80 | 864.98 | 864.79 | 864.98 | 0 |
| 2025-08-26 23:45:00+00:00 | 864.09 | 865.17 | 864.09 | 864.91 | 0 |
| 2025-08-26 23:50:00+00:00 | 863.55 | 864.06 | 863.40 | 864.06 | 0 |
| 2025-08-26 23:55:00+00:00 | 863.66 | 863.91 | 863.66 | 863.91 | 0 |
| 2025-08-27 00:00:00+00:00 | 862.95 | 863.71 | 862.95 | 863.71 | 12505088 |
| 2025-08-27 00:05:00+00:00 | 862.84 | 862.97 | 862.84 | 862.93 | 0 |
| 2025-08-27 00:10:00+00:00 | 862.78 | 862.78 | 862.60 | 862.60 | 0 |
| 2025-08-27 00:15:00+00:00 | 862.26 | 862.77 | 862.26 | 862.77 | 0 |
| 2025-08-27 00:20:00+00:00 | 862.90 | 863.02 | 862.47 | 862.47 | 0 |
| 2025-08-27 00:25:00+00:00 | 862.63 | 862.89 | 862.59 | 862.89 | 0 |
| 2025-08-27 00:30:00+00:00 | 863.47 | 863.47 | 862.73 | 862.73 | 0 |
| 2025-08-27 00:35:00+00:00 | 863.40 | 863.45 | 863.19 | 863.38 | 0 |
| 2025-08-27 00:40:00+00:00 | 863.57 | 863.79 | 863.56 | 863.79 | 0 |
| 2025-08-27 00:45:00+00:00 | 861.53 | 863.43 | 861.53 | 863.43 | 0 |
| 2025-08-27 00:50:00+00:00 | 860.93 | 861.54 | 860.93 | 861.54 | 0 |
| 2025-08-27 00:55:00+00:00 | 860.31 | 860.80 | 860.08 | 860.80 | 0 |
| 2025-08-27 01:00:00+00:00 | 860.43 | 860.87 | 860.33 | 860.33 | 0 |
| 2025-08-27 01:05:00+00:00 | 860.24 | 860.41 | 860.17 | 860.37 | 0 |
| 2025-08-27 01:10:00+00:00 | 860.84 | 860.84 | 860.25 | 860.25 | 0 |
| 2025-08-27 01:15:00+00:00 | 860.81 | 861.26 | 860.80 | 860.80 | 0 |
| 2025-08-27 01:20:00+00:00 | 860.51 | 860.79 | 860.43 | 860.78 | 0 |
| 2025-08-27 01:25:00+00:00 | 860.34 | 860.51 | 860.34 | 860.49 | 0 |
| 2025-08-27 01:30:00+00:00 | 859.98 | 860.29 | 859.97 | 860.29 | 0 |
| 2025-08-27 01:35:00+00:00 | 860.47 | 860.61 | 860.00 | 860.00 | 0 |
| 2025-08-27 01:40:00+00:00 | 859.37 | 860.14 | 859.37 | 860.13 | 0 |
| 2025-08-27 01:45:00+00:00 | 859.70 | 859.70 | 858.96 | 859.35 | 2516736 |
| 2025-08-27 01:50:00+00:00 | 860.79 | 860.84 | 859.70 | 859.70 | 0 |
| 2025-08-27 01:55:00+00:00 | 860.87 | 860.87 | 860.83 | 860.84 | 0 |
| 2025-08-27 02:00:00+00:00 | 860.63 | 861.11 | 860.63 | 860.86 | 0 |
| 2025-08-27 02:05:00+00:00 | 860.00 | 860.55 | 860.00 | 860.55 | 0 |
| 2025-08-27 02:10:00+00:00 | 859.65 | 859.83 | 859.48 | 859.76 | 0 |
| 2025-08-27 02:15:00+00:00 | 860.62 | 860.62 | 859.62 | 859.62 | 0 |
| 2025-08-27 02:20:00+00:00 | 860.96 | 861.01 | 860.50 | 860.50 | 0 |
| 2025-08-27 02:25:00+00:00 | 862.01 | 862.14 | 861.80 | 861.81 | 0 |
| 2025-08-27 02:30:00+00:00 | 862.65 | 862.65 | 861.80 | 861.97 | 0 |
| 2025-08-27 02:35:00+00:00 | 862.65 | 862.74 | 862.62 | 862.62 | 0 |
| 2025-08-27 02:40:00+00:00 | 863.63 | 863.63 | 862.84 | 862.84 | 0 |
| 2025-08-27 02:45:00+00:00 | 863.12 | 863.58 | 863.12 | 863.58 | 0 |
| 2025-08-27 02:50:00+00:00 | 863.99 | 863.99 | 863.33 | 863.39 | 0 |
| 2025-08-27 02:55:00+00:00 | 863.57 | 864.17 | 863.57 | 864.17 | 0 |
| 2025-08-27 03:00:00+00:00 | 863.36 | 863.36 | 863.18 | 863.18 | 0 |
| 2025-08-27 03:05:00+00:00 | 863.32 | 863.40 | 863.32 | 863.38 | 0 |
| 2025-08-27 03:10:00+00:00 | 862.49 | 862.90 | 862.49 | 862.90 | 0 |
| 2025-08-27 03:15:00+00:00 | 861.39 | 862.50 | 861.39 | 862.50 | 0 |
| 2025-08-27 03:20:00+00:00 | 859.60 | 861.41 | 859.60 | 861.39 | 4722688 |
| 2025-08-27 03:25:00+00:00 | 858.32 | 858.37 | 858.16 | 858.16 | 604160 |
| 2025-08-27 03:30:00+00:00 | 859.01 | 859.01 | 858.34 | 858.36 | 0 |
| 2025-08-27 03:35:00+00:00 | 858.72 | 858.98 | 858.72 | 858.98 | 0 |
| 2025-08-27 03:40:00+00:00 | 859.02 | 859.16 | 858.65 | 858.65 | 642816 |
| 2025-08-27 03:45:00+00:00 | 859.73 | 859.73 | 858.98 | 859.05 | 3323392 |
| 2025-08-27 03:50:00+00:00 | 861.76 | 861.85 | 859.88 | 859.88 | 14354432 |
| 2025-08-27 03:55:00+00:00 | 862.79 | 863.51 | 862.79 | 863.50 | 6448896 |
| 2025-08-27 04:00:00+00:00 | 863.19 | 863.19 | 862.40 | 862.76 | 408576 |
| 2025-08-27 04:05:00+00:00 | 864.46 | 864.48 | 863.26 | 863.26 | 7138048 |
| 2025-08-27 04:10:00+00:00 | 865.03 | 865.38 | 865.03 | 865.38 | 4644864 |
| 2025-08-27 04:15:00+00:00 | 864.93 | 865.11 | 864.85 | 864.97 | 2615296 |
| 2025-08-27 04:20:00+00:00 | 864.11 | 864.86 | 864.11 | 864.86 | 679424 |
| 2025-08-27 04:25:00+00:00 | 863.68 | 864.02 | 863.68 | 863.98 | 0 |
| 2025-08-27 04:30:00+00:00 | 864.45 | 864.45 | 863.71 | 863.71 | 6860800 |
| 2025-08-27 04:35:00+00:00 | 864.53 | 864.54 | 864.50 | 864.50 | 740608 |
| 2025-08-27 04:40:00+00:00 | 864.78 | 864.82 | 864.57 | 864.57 | 0 |
| 2025-08-27 04:45:00+00:00 | 865.60 | 865.60 | 864.81 | 864.81 | 2303488 |
| 2025-08-27 04:50:00+00:00 | 865.27 | 865.56 | 865.27 | 865.56 | 5053952 |
| 2025-08-27 04:55:00+00:00 | 864.77 | 865.09 | 864.73 | 865.09 | 0 |
| 2025-08-27 05:00:00+00:00 | 863.26 | 864.46 | 863.26 | 864.46 | 0 |
| 2025-08-27 05:05:00+00:00 | 862.79 | 863.35 | 862.67 | 863.35 | 0 |
| 2025-08-27 05:10:00+00:00 | 863.69 | 863.69 | 863.07 | 863.07 | 0 |
| 2025-08-27 05:15:00+00:00 | 863.74 | 864.15 | 863.74 | 863.81 | 637184 |
| 2025-08-27 05:20:00+00:00 | 864.03 | 864.03 | 863.76 | 863.76 | 78336 |
| 2025-08-27 05:25:00+00:00 | 863.33 | 864.04 | 863.33 | 864.04 | 0 |
| 2025-08-27 05:30:00+00:00 | 862.07 | 863.26 | 862.07 | 863.26 | 0 |
| 2025-08-27 05:35:00+00:00 | 861.97 | 862.14 | 861.97 | 862.13 | 0 |
| 2025-08-27 05:40:00+00:00 | 861.10 | 861.51 | 861.10 | 861.42 | 0 |
| 2025-08-27 05:45:00+00:00 | 861.55 | 861.69 | 861.45 | 861.45 | 0 |
| 2025-08-27 05:50:00+00:00 | 861.67 | 861.67 | 861.51 | 861.60 | 0 |
| 2025-08-27 05:55:00+00:00 | 861.45 | 861.80 | 861.45 | 861.80 | 2235648 |
| 2025-08-27 06:00:00+00:00 | 861.19 | 861.44 | 861.19 | 861.44 | 0 |
| 2025-08-27 06:05:00+00:00 | 860.96 | 861.06 | 860.92 | 861.06 | 127488 |
| 2025-08-27 06:10:00+00:00 | 860.21 | 860.92 | 860.21 | 860.92 | 0 |
| 2025-08-27 06:15:00+00:00 | 859.25 | 860.15 | 859.25 | 860.15 | 412416 |
| 2025-08-27 06:20:00+00:00 | 858.89 | 859.27 | 858.81 | 859.27 | 0 |
| 2025-08-27 06:25:00+00:00 | 859.82 | 859.82 | 858.96 | 858.96 | 0 |
| 2025-08-27 06:30:00+00:00 | 859.94 | 859.94 | 859.45 | 859.72 | 0 |
| 2025-08-27 06:35:00+00:00 | 859.95 | 859.95 | 859.84 | 859.93 | 4640000 |
| 2025-08-27 06:40:00+00:00 | 859.59 | 859.70 | 859.59 | 859.70 | 0 |
| 2025-08-27 06:45:00+00:00 | 859.19 | 859.61 | 859.19 | 859.61 | 0 |
| 2025-08-27 06:50:00+00:00 | 858.62 | 859.20 | 858.62 | 859.20 | 0 |
| 2025-08-27 06:55:00+00:00 | 858.65 | 858.65 | 858.50 | 858.50 | 0 |
| 2025-08-27 07:00:00+00:00 | 859.00 | 859.00 | 858.63 | 858.63 | 0 |
| 2025-08-27 07:05:00+00:00 | 858.82 | 859.00 | 858.72 | 858.99 | 0 |
| 2025-08-27 07:10:00+00:00 | 859.14 | 859.22 | 859.14 | 859.17 | 0 |
| 2025-08-27 07:15:00+00:00 | 858.64 | 859.19 | 858.64 | 859.19 | 0 |
| 2025-08-27 07:20:00+00:00 | 858.18 | 858.69 | 858.11 | 858.62 | 0 |
| 2025-08-27 07:25:00+00:00 | 857.67 | 857.92 | 857.67 | 857.90 | 0 |
| 2025-08-27 07:30:00+00:00 | 857.51 | 857.93 | 857.51 | 857.60 | 0 |
| 2025-08-27 07:35:00+00:00 | 858.12 | 858.12 | 857.58 | 857.58 | 0 |
| 2025-08-27 07:40:00+00:00 | 857.43 | 858.19 | 857.37 | 858.19 | 799744 |
| 2025-08-27 07:45:00+00:00 | 858.01 | 858.01 | 857.26 | 857.46 | 0 |
| 2025-08-27 07:50:00+00:00 | 858.04 | 858.07 | 857.74 | 857.74 | 0 |
| 2025-08-27 07:55:00+00:00 | 857.54 | 857.89 | 857.54 | 857.83 | 0 |
| 2025-08-27 08:00:00+00:00 | 857.88 | 857.88 | 857.55 | 857.55 | 0 |
| 2025-08-27 08:05:00+00:00 | 857.34 | 857.93 | 857.30 | 857.93 | 0 |
| 2025-08-27 08:10:00+00:00 | 857.08 | 857.44 | 857.08 | 857.44 | 0 |
| 2025-08-27 08:15:00+00:00 | 855.98 | 857.02 | 855.98 | 857.02 | 0 |
| 2025-08-27 08:20:00+00:00 | 856.06 | 856.15 | 855.92 | 856.15 | 0 |
| 2025-08-27 08:25:00+00:00 | 855.84 | 856.40 | 855.84 | 856.40 | 0 |
| 2025-08-27 08:30:00+00:00 | 855.72 | 855.89 | 855.67 | 855.89 | 2792704 |
| 2025-08-27 08:35:00+00:00 | 855.84 | 855.90 | 855.78 | 855.78 | 2780672 |
| 2025-08-27 08:40:00+00:00 | 854.42 | 855.08 | 854.42 | 855.08 | 0 |
| 2025-08-27 08:45:00+00:00 | 853.88 | 854.42 | 853.88 | 854.42 | 2569728 |
| 2025-08-27 08:50:00+00:00 | 854.50 | 854.50 | 853.88 | 853.88 | 7027712 |
| 2025-08-27 08:55:00+00:00 | 856.24 | 856.25 | 855.59 | 855.59 | 2976768 |
| 2025-08-27 09:00:00+00:00 | 857.05 | 857.05 | 856.83 | 856.83 | 2095872 |
| 2025-08-27 09:05:00+00:00 | 857.56 | 857.62 | 857.29 | 857.29 | 816640 |
| 2025-08-27 09:10:00+00:00 | 857.14 | 857.62 | 857.14 | 857.62 | 199680 |
| 2025-08-27 09:15:00+00:00 | 858.05 | 858.05 | 857.17 | 857.17 | 784896 |
| 2025-08-27 09:20:00+00:00 | 858.76 | 858.76 | 858.11 | 858.11 | 953600 |
| 2025-08-27 09:25:00+00:00 | 858.53 | 858.93 | 858.49 | 858.93 | 0 |
| 2025-08-27 09:30:00+00:00 | 859.38 | 859.38 | 858.71 | 858.71 | 7811328 |
| 2025-08-27 09:35:00+00:00 | 859.16 | 859.40 | 859.16 | 859.40 | 122368 |
| 2025-08-27 09:40:00+00:00 | 858.43 | 858.93 | 858.43 | 858.93 | 0 |
| 2025-08-27 09:45:00+00:00 | 858.11 | 858.46 | 858.11 | 858.46 | 0 |
| 2025-08-27 09:50:00+00:00 | 858.18 | 858.32 | 858.02 | 858.02 | 0 |
| 2025-08-27 09:55:00+00:00 | 857.78 | 857.94 | 857.74 | 857.94 | 0 |
| 2025-08-27 10:00:00+00:00 | 858.13 | 858.13 | 857.63 | 857.63 | 2721280 |
| 2025-08-27 10:05:00+00:00 | 857.84 | 858.08 | 857.84 | 858.08 | 284160 |
| 2025-08-27 10:10:00+00:00 | 858.11 | 858.11 | 857.81 | 857.91 | 137984 |
| 2025-08-27 10:15:00+00:00 | 858.76 | 858.76 | 858.20 | 858.20 | 1053952 |
| 2025-08-27 10:20:00+00:00 | 858.46 | 858.62 | 858.45 | 858.62 | 681472 |
| 2025-08-27 10:25:00+00:00 | 858.16 | 858.18 | 857.96 | 858.03 | 0 |
| 2025-08-27 10:30:00+00:00 | 858.25 | 858.28 | 858.15 | 858.15 | 0 |
| 2025-08-27 10:35:00+00:00 | 858.23 | 858.31 | 858.22 | 858.22 | 0 |
| 2025-08-27 10:40:00+00:00 | 857.31 | 857.31 | 857.07 | 857.17 | 0 |
| 2025-08-27 10:45:00+00:00 | 857.31 | 857.45 | 857.31 | 857.38 | 0 |
| 2025-08-27 10:50:00+00:00 | 857.50 | 857.54 | 857.32 | 857.34 | 3642624 |
| 2025-08-27 10:55:00+00:00 | 857.49 | 857.68 | 857.49 | 857.68 | 0 |
| 2025-08-27 11:00:00+00:00 | 857.16 | 857.19 | 857.14 | 857.14 | 0 |
| 2025-08-27 11:05:00+00:00 | 857.17 | 857.19 | 857.11 | 857.19 | 0 |
| 2025-08-27 11:10:00+00:00 | 857.24 | 857.30 | 857.10 | 857.10 | 0 |
| 2025-08-27 11:15:00+00:00 | 857.70 | 857.70 | 857.39 | 857.39 | 1408000 |
| 2025-08-27 11:20:00+00:00 | 857.87 | 858.05 | 857.74 | 857.74 | 1127424 |
| 2025-08-27 11:25:00+00:00 | 857.09 | 857.38 | 857.09 | 857.37 | 0 |
| 2025-08-27 11:30:00+00:00 | 857.58 | 857.58 | 857.16 | 857.16 | 1634816 |
| 2025-08-27 11:35:00+00:00 | 857.41 | 857.51 | 857.40 | 857.40 | 0 |
| 2025-08-27 11:40:00+00:00 | 857.57 | 857.57 | 857.41 | 857.41 | 0 |
| 2025-08-27 11:45:00+00:00 | 858.67 | 858.67 | 857.61 | 857.61 | 5000192 |
| 2025-08-27 11:50:00+00:00 | 858.93 | 858.93 | 858.63 | 858.63 | 0 |
| 2025-08-27 11:55:00+00:00 | 859.59 | 859.66 | 859.26 | 859.26 | 0 |
| 2025-08-27 12:00:00+00:00 | 859.46 | 859.55 | 859.40 | 859.55 | 0 |
| 2025-08-27 12:05:00+00:00 | 860.07 | 860.22 | 859.40 | 859.40 | 266240 |
| 2025-08-27 12:10:00+00:00 | 859.13 | 859.58 | 859.13 | 859.58 | 18944 |
| 2025-08-27 12:15:00+00:00 | 858.74 | 859.60 | 858.74 | 859.20 | 2508288 |
| 2025-08-27 12:20:00+00:00 | 858.07 | 858.69 | 857.95 | 858.69 | 0 |
| 2025-08-27 12:25:00+00:00 | 857.94 | 858.03 | 857.87 | 857.93 | 192512 |
| 2025-08-27 12:30:00+00:00 | 857.91 | 857.91 | 857.49 | 857.87 | 280832 |
| 2025-08-27 12:35:00+00:00 | 857.61 | 857.84 | 857.56 | 857.80 | 0 |
| 2025-08-27 12:40:00+00:00 | 857.29 | 857.64 | 857.26 | 857.64 | 0 |
| 2025-08-27 12:45:00+00:00 | 857.57 | 857.57 | 856.85 | 857.19 | 0 |
| 2025-08-27 12:50:00+00:00 | 858.27 | 858.27 | 857.73 | 857.73 | 0 |
| 2025-08-27 12:55:00+00:00 | 858.99 | 858.99 | 858.35 | 858.36 | 0 |
| 2025-08-27 13:00:00+00:00 | 859.05 | 859.39 | 859.03 | 859.03 | 0 |
| 2025-08-27 13:05:00+00:00 | 858.74 | 859.11 | 858.74 | 859.11 | 0 |
| 2025-08-27 13:10:00+00:00 | 857.91 | 858.46 | 857.87 | 858.46 | 0 |
| 2025-08-27 13:15:00+00:00 | 858.02 | 858.03 | 857.80 | 857.89 | 2698752 |
| 2025-08-27 13:20:00+00:00 | 858.71 | 858.71 | 858.16 | 858.16 | 152064 |
| 2025-08-27 13:25:00+00:00 | 858.90 | 858.95 | 858.67 | 858.67 | 0 |
| 2025-08-27 13:30:00+00:00 | 858.36 | 858.91 | 858.36 | 858.91 | 0 |
| 2025-08-27 13:35:00+00:00 | 857.78 | 858.22 | 857.73 | 858.08 | 0 |
| 2025-08-27 13:40:00+00:00 | 858.69 | 858.69 | 857.48 | 857.48 | 1767168 |
| 2025-08-27 13:45:00+00:00 | 860.19 | 860.19 | 858.72 | 858.72 | 4497408 |
| 2025-08-27 13:50:00+00:00 | 860.25 | 860.38 | 860.11 | 860.33 | 0 |
| 2025-08-27 13:55:00+00:00 | 859.90 | 860.12 | 859.72 | 859.72 | 0 |
| 2025-08-27 14:00:00+00:00 | 860.17 | 860.17 | 859.40 | 859.85 | 0 |
| 2025-08-27 14:05:00+00:00 | 859.41 | 859.94 | 859.39 | 859.94 | 0 |
| 2025-08-27 14:10:00+00:00 | 860.01 | 860.01 | 859.53 | 859.58 | 0 |
| 2025-08-27 14:15:00+00:00 | 860.27 | 860.27 | 859.62 | 859.82 | 0 |
| 2025-08-27 14:20:00+00:00 | 860.49 | 860.63 | 860.37 | 860.37 | 1366272 |
| 2025-08-27 14:25:00+00:00 | 861.12 | 861.12 | 860.16 | 860.16 | 987136 |
| 2025-08-27 14:30:00+00:00 | 864.19 | 864.19 | 861.14 | 861.14 | 12433920 |
| 2025-08-27 14:35:00+00:00 | 864.64 | 864.76 | 864.43 | 864.43 | 2232832 |
| 2025-08-27 14:40:00+00:00 | 864.30 | 864.30 | 864.20 | 864.20 | 365568 |
| 2025-08-27 14:45:00+00:00 | 863.18 | 864.29 | 862.82 | 864.29 | 1495552 |
| 2025-08-27 14:50:00+00:00 | 863.37 | 863.39 | 863.05 | 863.11 | 806400 |
| 2025-08-27 14:55:00+00:00 | 862.40 | 862.89 | 862.40 | 862.89 | 0 |
| 2025-08-27 15:00:00+00:00 | 862.37 | 862.62 | 862.37 | 862.45 | 0 |
| 2025-08-27 15:05:00+00:00 | 862.56 | 862.56 | 862.29 | 862.34 | 0 |
| 2025-08-27 15:10:00+00:00 | 864.30 | 864.30 | 863.27 | 863.27 | 3941376 |
| 2025-08-27 15:15:00+00:00 | 865.49 | 865.49 | 864.30 | 864.30 | 1072896 |
| 2025-08-27 15:20:00+00:00 | 864.69 | 865.43 | 864.23 | 865.43 | 1864192 |
| 2025-08-27 15:25:00+00:00 | 863.81 | 864.86 | 863.71 | 864.86 | 0 |
| 2025-08-27 15:30:00+00:00 | 863.30 | 864.05 | 863.30 | 863.92 | 3556608 |
| 2025-08-27 15:35:00+00:00 | 862.49 | 863.24 | 862.27 | 863.24 | 0 |
| 2025-08-27 15:40:00+00:00 | 863.54 | 863.54 | 862.86 | 863.11 | 4961792 |
| 2025-08-27 15:45:00+00:00 | 864.46 | 864.46 | 863.45 | 863.45 | 132096 |
| 2025-08-27 15:50:00+00:00 | 864.51 | 864.52 | 864.37 | 864.38 | 530176 |
| 2025-08-27 15:55:00+00:00 | 865.06 | 865.06 | 864.89 | 864.89 | 1648896 |
| 2025-08-27 16:00:00+00:00 | 865.00 | 865.09 | 865.00 | 865.04 | 0 |
| 2025-08-27 16:05:00+00:00 | 864.51 | 864.86 | 864.39 | 864.86 | 0 |
| 2025-08-27 16:10:00+00:00 | 864.65 | 864.93 | 864.65 | 864.93 | 0 |
| 2025-08-27 16:15:00+00:00 | 865.52 | 865.52 | 864.74 | 864.74 | 455936 |
| 2025-08-27 16:20:00+00:00 | 865.71 | 865.90 | 865.41 | 865.41 | 1927168 |
| 2025-08-27 16:25:00+00:00 | 864.01 | 865.35 | 864.01 | 865.35 | 0 |
| 2025-08-27 16:30:00+00:00 | 862.78 | 864.04 | 862.78 | 864.04 | 1526784 |
| 2025-08-27 16:35:00+00:00 | 862.74 | 862.93 | 862.69 | 862.81 | 0 |
| 2025-08-27 16:40:00+00:00 | 863.19 | 863.29 | 862.65 | 862.65 | 431872 |
| 2025-08-27 16:45:00+00:00 | 864.17 | 864.17 | 863.11 | 863.22 | 322048 |
| 2025-08-27 16:50:00+00:00 | 865.20 | 865.36 | 864.42 | 864.42 | 0 |
| 2025-08-27 16:55:00+00:00 | 864.64 | 864.80 | 864.60 | 864.78 | 0 |
| 2025-08-27 17:00:00+00:00 | 863.87 | 864.59 | 863.87 | 864.59 | 0 |
| 2025-08-27 17:05:00+00:00 | 863.66 | 863.83 | 863.66 | 863.78 | 0 |
| 2025-08-27 17:10:00+00:00 | 863.15 | 863.32 | 863.15 | 863.25 | 0 |
| 2025-08-27 17:15:00+00:00 | 862.52 | 863.13 | 862.52 | 863.13 | 0 |
| 2025-08-27 17:20:00+00:00 | 862.92 | 862.92 | 862.53 | 862.57 | 373248 |
| 2025-08-27 17:25:00+00:00 | 864.68 | 864.72 | 863.50 | 863.50 | 1489920 |
| 2025-08-27 17:30:00+00:00 | 864.82 | 865.26 | 864.68 | 864.68 | 0 |
| 2025-08-27 17:35:00+00:00 | 864.84 | 864.91 | 864.81 | 864.83 | 5657344 |
| 2025-08-27 17:40:00+00:00 | 865.69 | 865.69 | 865.00 | 865.00 | 860416 |
| 2025-08-27 17:45:00+00:00 | 866.47 | 866.47 | 865.67 | 865.67 | 0 |
| 2025-08-27 17:50:00+00:00 | 866.28 | 866.42 | 866.15 | 866.42 | 0 |
| 2025-08-27 17:55:00+00:00 | 865.95 | 866.28 | 865.86 | 866.28 | 0 |
| 2025-08-27 18:00:00+00:00 | 866.52 | 866.52 | 865.98 | 865.98 | 0 |
| 2025-08-27 18:05:00+00:00 | 866.80 | 866.80 | 866.53 | 866.53 | 1061376 |
| 2025-08-27 18:10:00+00:00 | 866.69 | 866.86 | 866.67 | 866.86 | 0 |
| 2025-08-27 18:15:00+00:00 | 866.08 | 866.65 | 866.08 | 866.65 | 1072640 |
| 2025-08-27 18:20:00+00:00 | 866.50 | 866.50 | 866.11 | 866.11 | 578816 |
| 2025-08-27 18:25:00+00:00 | 866.50 | 866.81 | 866.50 | 866.81 | 912896 |
| 2025-08-27 18:30:00+00:00 | 865.73 | 866.54 | 865.73 | 866.54 | 681984 |
| 2025-08-27 18:35:00+00:00 | 865.85 | 865.85 | 865.67 | 865.67 | 0 |
| 2025-08-27 18:40:00+00:00 | 865.60 | 865.75 | 865.60 | 865.75 | 0 |
| 2025-08-27 18:45:00+00:00 | 866.24 | 866.24 | 865.88 | 865.88 | 0 |
| 2025-08-27 18:50:00+00:00 | 865.93 | 866.18 | 865.93 | 866.18 | 0 |
| 2025-08-27 18:55:00+00:00 | 864.41 | 865.59 | 864.41 | 865.59 | 0 |
| 2025-08-27 19:00:00+00:00 | 864.27 | 864.27 | 863.37 | 863.37 | 0 |
| 2025-08-27 19:05:00+00:00 | 863.73 | 864.19 | 863.69 | 864.19 | 0 |
| 2025-08-27 19:10:00+00:00 | 862.18 | 862.67 | 862.18 | 862.57 | 6307072 |
| 2025-08-27 19:15:00+00:00 | 861.33 | 862.09 | 860.81 | 862.09 | 5100288 |
| 2025-08-27 19:20:00+00:00 | 861.16 | 861.32 | 861.16 | 861.32 | 0 |
| 2025-08-27 19:25:00+00:00 | 861.47 | 861.49 | 861.20 | 861.20 | 0 |
| 2025-08-27 19:30:00+00:00 | 862.72 | 862.72 | 861.53 | 861.53 | 0 |
| 2025-08-27 19:35:00+00:00 | 862.60 | 862.93 | 862.60 | 862.93 | 4615424 |
| 2025-08-27 19:40:00+00:00 | 862.29 | 862.38 | 862.25 | 862.32 | 0 |
| 2025-08-27 19:45:00+00:00 | 861.42 | 862.26 | 861.42 | 862.26 | 0 |
| 2025-08-27 19:50:00+00:00 | 861.56 | 861.61 | 861.52 | 861.52 | 0 |
| 2025-08-27 19:55:00+00:00 | 861.28 | 861.34 | 861.26 | 861.26 | 1001984 |
| 2025-08-27 20:00:00+00:00 | 860.67 | 861.27 | 860.67 | 861.27 | 0 |
| 2025-08-27 20:05:00+00:00 | 858.95 | 860.69 | 858.88 | 860.69 | 3230208 |
| 2025-08-27 20:10:00+00:00 | 858.74 | 859.03 | 858.64 | 859.03 | 1812480 |
| 2025-08-27 20:15:00+00:00 | 861.71 | 861.71 | 859.12 | 859.12 | 2450432 |
| 2025-08-27 20:20:00+00:00 | 861.89 | 862.22 | 861.43 | 861.93 | 19702016 |
| 2025-08-27 20:25:00+00:00 | 862.02 | 862.02 | 860.92 | 860.94 | 31075072 |
| 2025-08-27 20:30:00+00:00 | 863.37 | 863.38 | 862.31 | 862.31 | 11126272 |
| 2025-08-27 20:35:00+00:00 | 863.46 | 863.76 | 863.08 | 863.08 | 9817856 |
| 2025-08-27 20:40:00+00:00 | 863.81 | 863.81 | 863.46 | 863.55 | 7651584 |
| 2025-08-27 20:45:00+00:00 | 864.44 | 864.90 | 863.96 | 863.96 | 2425600 |
| 2025-08-27 20:50:00+00:00 | 864.23 | 864.40 | 864.23 | 864.40 | 2094336 |
| 2025-08-27 20:55:00+00:00 | 864.31 | 864.31 | 863.55 | 863.55 | 2671616 |
| 2025-08-27 21:00:00+00:00 | 864.24 | 864.65 | 864.24 | 864.39 | 81408 |
| 2025-08-27 21:05:00+00:00 | 864.67 | 864.67 | 864.27 | 864.27 | 1315584 |
| 2025-08-27 21:10:00+00:00 | 864.37 | 864.94 | 864.37 | 864.94 | 1329664 |
| 2025-08-27 21:15:00+00:00 | 863.83 | 864.51 | 863.83 | 864.51 | 1215488 |
| 2025-08-27 21:20:00+00:00 | 863.68 | 863.81 | 863.68 | 863.79 | 5186560 |
| 2025-08-27 21:25:00+00:00 | 863.08 | 863.23 | 862.74 | 862.75 | 1020672 |
| 2025-08-27 21:30:00+00:00 | 863.04 | 863.09 | 863.04 | 863.09 | 304384 |
| 2025-08-27 21:35:00+00:00 | 861.95 | 862.88 | 861.95 | 862.88 | 0 |
| 2025-08-27 21:40:00+00:00 | 861.65 | 861.84 | 861.57 | 861.61 | 0 |
| 2025-08-27 21:45:00+00:00 | 862.03 | 862.03 | 861.61 | 861.61 | 789248 |
| 2025-08-27 21:50:00+00:00 | 861.52 | 861.91 | 861.51 | 861.91 | 1155328 |
| 2025-08-27 21:55:00+00:00 | 859.66 | 860.55 | 859.56 | 860.42 | 7342848 |
| 2025-08-27 22:00:00+00:00 | 858.90 | 859.69 | 858.90 | 859.65 | 0 |
| 2025-08-27 22:05:00+00:00 | 856.73 | 858.93 | 856.73 | 858.93 | 4278784 |
| 2025-08-27 22:10:00+00:00 | 855.48 | 855.73 | 855.48 | 855.59 | 8683008 |
| 2025-08-27 22:15:00+00:00 | 856.38 | 856.38 | 855.53 | 855.53 | 4217344 |
| 2025-08-27 22:20:00+00:00 | 856.44 | 856.44 | 856.32 | 856.32 | 1747968 |
| 2025-08-27 22:25:00+00:00 | 856.15 | 856.44 | 856.15 | 856.37 | 3552768 |
| 2025-08-27 22:30:00+00:00 | 857.43 | 857.43 | 856.24 | 856.24 | 5928448 |
| 2025-08-27 22:35:00+00:00 | 858.42 | 858.42 | 857.46 | 857.46 | 0 |
| 2025-08-27 22:40:00+00:00 | 858.86 | 858.87 | 858.44 | 858.44 | 0 |
| 2025-08-27 22:45:00+00:00 | 859.03 | 859.23 | 858.96 | 858.96 | 1595136 |
| 2025-08-27 22:50:00+00:00 | 858.72 | 859.00 | 858.71 | 858.99 | 506624 |
| 2025-08-27 22:55:00+00:00 | 858.30 | 858.42 | 858.30 | 858.35 | 0 |
| 2025-08-27 23:00:00+00:00 | 858.41 | 858.41 | 857.99 | 858.28 | 0 |
| 2025-08-27 23:05:00+00:00 | 858.83 | 858.98 | 858.56 | 858.56 | 1302272 |
| 2025-08-27 23:10:00+00:00 | 858.68 | 858.87 | 858.68 | 858.87 | 0 |
| 2025-08-27 23:15:00+00:00 | 858.52 | 858.72 | 858.52 | 858.68 | 0 |
| 2025-08-27 23:20:00+00:00 | 857.57 | 858.43 | 857.57 | 858.43 | 275968 |
| 2025-08-27 23:25:00+00:00 | 857.37 | 857.45 | 857.20 | 857.45 | 0 |
| 2025-08-27 23:30:00+00:00 | 857.75 | 857.93 | 857.49 | 857.49 | 0 |
| 2025-08-27 23:35:00+00:00 | 857.24 | 857.71 | 857.24 | 857.62 | 0 |
| 2025-08-27 23:40:00+00:00 | 856.68 | 856.78 | 856.68 | 856.78 | 259584 |
| 2025-08-27 23:45:00+00:00 | 855.93 | 856.56 | 855.89 | 856.56 | 0 |
| 2025-08-27 23:50:00+00:00 | 856.11 | 856.13 | 855.88 | 855.88 | 0 |
| 2025-08-27 23:55:00+00:00 | 855.59 | 856.00 | 855.59 | 855.99 | 1485056 |
| 2025-08-28 00:00:00+00:00 | 855.76 | 855.76 | 855.50 | 855.70 | 0 |
| 2025-08-28 00:05:00+00:00 | 856.15 | 856.24 | 856.03 | 856.24 | 5405696 |
| 2025-08-28 00:10:00+00:00 | 856.79 | 856.79 | 856.02 | 856.02 | 6220544 |
| 2025-08-28 00:15:00+00:00 | 857.43 | 857.80 | 856.80 | 856.80 | 6670848 |
| 2025-08-28 00:20:00+00:00 | 856.05 | 857.28 | 856.05 | 857.28 | 2267392 |
| 2025-08-28 00:25:00+00:00 | 854.43 | 854.63 | 854.37 | 854.37 | 5922560 |
| 2025-08-28 00:30:00+00:00 | 853.68 | 854.49 | 853.68 | 854.49 | 0 |
| 2025-08-28 00:35:00+00:00 | 852.09 | 853.65 | 852.09 | 853.65 | 9562880 |
| 2025-08-28 00:40:00+00:00 | 852.33 | 852.47 | 852.00 | 852.47 | 5556480 |
| 2025-08-28 00:45:00+00:00 | 854.79 | 854.79 | 852.51 | 852.51 | 5035008 |
| 2025-08-28 00:50:00+00:00 | 854.31 | 854.78 | 854.31 | 854.78 | 2737408 |
| 2025-08-28 00:55:00+00:00 | 852.82 | 853.65 | 852.67 | 853.65 | 1366784 |
| 2025-08-28 01:00:00+00:00 | 854.54 | 854.54 | 852.99 | 852.99 | 0 |
| 2025-08-28 01:05:00+00:00 | 854.84 | 854.84 | 854.51 | 854.52 | 3961856 |
| 2025-08-28 01:10:00+00:00 | 855.39 | 855.41 | 854.91 | 854.91 | 712704 |
| 2025-08-28 01:15:00+00:00 | 855.78 | 855.78 | 855.30 | 855.34 | 1272320 |
| 2025-08-28 01:20:00+00:00 | 856.43 | 856.51 | 856.01 | 856.01 | 5792512 |
| 2025-08-28 01:25:00+00:00 | 856.19 | 856.39 | 856.19 | 856.28 | 2350080 |
| 2025-08-28 01:30:00+00:00 | 856.12 | 856.12 | 855.51 | 856.09 | 1018368 |
| 2025-08-28 01:35:00+00:00 | 856.43 | 856.44 | 856.10 | 856.29 | 2602496 |
| 2025-08-28 01:40:00+00:00 | 856.20 | 856.54 | 856.20 | 856.54 | 0 |
| 2025-08-28 01:45:00+00:00 | 855.97 | 856.25 | 855.89 | 856.25 | 0 |
| 2025-08-28 01:50:00+00:00 | 856.50 | 856.50 | 856.02 | 856.02 | 102656 |
| 2025-08-28 01:55:00+00:00 | 856.45 | 856.93 | 856.45 | 856.93 | 2245888 |
| 2025-08-28 02:00:00+00:00 | 855.98 | 856.56 | 855.98 | 856.56 | 14018304 |
| 2025-08-28 02:05:00+00:00 | 856.23 | 856.27 | 855.87 | 855.87 | 1434112 |
| 2025-08-28 02:10:00+00:00 | 855.55 | 856.04 | 855.55 | 856.04 | 812032 |
| 2025-08-28 02:15:00+00:00 | 855.52 | 855.55 | 855.45 | 855.55 | 0 |
| 2025-08-28 02:20:00+00:00 | 855.97 | 855.97 | 855.57 | 855.57 | 2743808 |
| 2025-08-28 02:25:00+00:00 | 856.87 | 856.87 | 856.43 | 856.43 | 0 |
| 2025-08-28 02:30:00+00:00 | 857.17 | 857.35 | 856.91 | 856.91 | 2385920 |
| 2025-08-28 02:35:00+00:00 | 857.46 | 857.49 | 857.13 | 857.13 | 1166336 |
| 2025-08-28 02:40:00+00:00 | 857.61 | 857.63 | 857.50 | 857.50 | 0 |
| 2025-08-28 02:45:00+00:00 | 856.78 | 857.58 | 856.78 | 857.58 | 198400 |
| 2025-08-28 02:50:00+00:00 | 856.94 | 857.22 | 856.74 | 856.74 | 0 |
| 2025-08-28 02:55:00+00:00 | 856.41 | 856.59 | 856.41 | 856.59 | 2856192 |
| 2025-08-28 03:00:00+00:00 | 856.43 | 856.56 | 856.43 | 856.50 | 475392 |
| 2025-08-28 03:05:00+00:00 | 857.49 | 857.49 | 856.49 | 856.49 | 1365760 |
| 2025-08-28 03:10:00+00:00 | 858.40 | 858.57 | 858.40 | 858.57 | 1061120 |
| 2025-08-28 03:15:00+00:00 | 859.18 | 859.18 | 858.59 | 858.59 | 2411008 |
| 2025-08-28 03:20:00+00:00 | 859.34 | 859.35 | 859.25 | 859.25 | 0 |
| 2025-08-28 03:25:00+00:00 | 859.33 | 859.33 | 859.08 | 859.08 | 0 |
| 2025-08-28 03:30:00+00:00 | 861.01 | 861.01 | 859.46 | 859.46 | 3671040 |
| 2025-08-28 03:35:00+00:00 | 861.31 | 861.35 | 861.00 | 861.00 | 1347840 |
| 2025-08-28 03:40:00+00:00 | 861.54 | 861.54 | 861.45 | 861.45 | 1916672 |
| 2025-08-28 03:45:00+00:00 | 860.77 | 861.49 | 860.77 | 861.49 | 0 |
| 2025-08-28 03:50:00+00:00 | 861.43 | 861.43 | 860.72 | 860.79 | 3351040 |
| 2025-08-28 03:55:00+00:00 | 863.78 | 863.78 | 862.60 | 862.61 | 13050880 |
| 2025-08-28 04:00:00+00:00 | 863.71 | 863.89 | 863.71 | 863.74 | 0 |
| 2025-08-28 04:05:00+00:00 | 864.15 | 864.15 | 863.74 | 863.74 | 0 |
| 2025-08-28 04:10:00+00:00 | 864.80 | 864.80 | 864.67 | 864.77 | 0 |
| 2025-08-28 04:15:00+00:00 | 864.94 | 864.94 | 864.75 | 864.75 | 0 |
| 2025-08-28 04:20:00+00:00 | 864.93 | 864.98 | 864.89 | 864.98 | 0 |
| 2025-08-28 04:25:00+00:00 | 865.40 | 865.40 | 865.02 | 865.04 | 0 |
| 2025-08-28 04:30:00+00:00 | 864.83 | 865.34 | 864.83 | 865.34 | 857088 |
| 2025-08-28 04:35:00+00:00 | 865.07 | 865.07 | 864.85 | 864.87 | 412672 |
| 2025-08-28 04:40:00+00:00 | 866.06 | 866.06 | 865.20 | 865.20 | 4291840 |
| 2025-08-28 04:45:00+00:00 | 866.99 | 866.99 | 866.02 | 866.02 | 2302720 |
| 2025-08-28 04:50:00+00:00 | 867.61 | 867.61 | 866.96 | 866.96 | 4517888 |
| 2025-08-28 04:55:00+00:00 | 868.51 | 868.51 | 868.28 | 868.37 | 8605184 |
| 2025-08-28 05:00:00+00:00 | 869.08 | 869.08 | 868.46 | 868.58 | 3634944 |
| 2025-08-28 05:05:00+00:00 | 870.08 | 870.08 | 869.18 | 869.18 | 7429888 |
| 2025-08-28 05:10:00+00:00 | 869.75 | 871.06 | 869.75 | 871.06 | 10199808 |
| 2025-08-28 05:15:00+00:00 | 871.81 | 871.81 | 869.83 | 869.83 | 8347392 |
| 2025-08-28 05:20:00+00:00 | 871.13 | 871.72 | 871.13 | 871.72 | 2240512 |
| 2025-08-28 05:25:00+00:00 | 868.95 | 870.38 | 868.95 | 870.38 | 641024 |
| 2025-08-28 05:30:00+00:00 | 869.27 | 869.27 | 868.79 | 868.98 | 2151680 |
| 2025-08-28 05:35:00+00:00 | 869.49 | 869.62 | 869.27 | 869.27 | 1479936 |
| 2025-08-28 05:40:00+00:00 | 869.29 | 869.35 | 869.22 | 869.26 | 155648 |
| 2025-08-28 05:45:00+00:00 | 868.67 | 869.21 | 868.67 | 869.21 | 0 |
| 2025-08-28 05:50:00+00:00 | 868.37 | 868.61 | 868.37 | 868.61 | 1464832 |
| 2025-08-28 05:55:00+00:00 | 868.23 | 868.23 | 867.86 | 867.86 | 2508032 |
| 2025-08-28 06:00:00+00:00 | 869.42 | 869.42 | 868.70 | 868.70 | 1903360 |
| 2025-08-28 06:05:00+00:00 | 869.64 | 869.92 | 869.44 | 869.44 | 2805248 |
| 2025-08-28 06:10:00+00:00 | 869.40 | 869.48 | 869.33 | 869.48 | 3253248 |
| 2025-08-28 06:15:00+00:00 | 869.67 | 869.67 | 869.44 | 869.45 | 1831424 |
| 2025-08-28 06:20:00+00:00 | 870.43 | 870.43 | 869.78 | 869.78 | 6208256 |
| 2025-08-28 06:25:00+00:00 | 869.68 | 870.11 | 869.68 | 870.11 | 215040 |
| 2025-08-28 06:30:00+00:00 | 870.67 | 870.67 | 869.81 | 869.81 | 0 |
| 2025-08-28 06:35:00+00:00 | 870.39 | 870.48 | 870.26 | 870.43 | 0 |
| 2025-08-28 06:40:00+00:00 | 870.85 | 870.85 | 870.61 | 870.65 | 10386944 |
| 2025-08-28 06:45:00+00:00 | 870.40 | 871.03 | 870.40 | 870.86 | 979456 |
| 2025-08-28 06:50:00+00:00 | 870.82 | 870.83 | 870.39 | 870.39 | 624128 |
| 2025-08-28 06:55:00+00:00 | 871.11 | 871.11 | 870.95 | 870.95 | 2551040 |
| 2025-08-28 07:00:00+00:00 | 871.25 | 871.26 | 871.13 | 871.13 | 1349120 |
| 2025-08-28 07:05:00+00:00 | 871.71 | 871.85 | 871.39 | 871.39 | 4789504 |
| 2025-08-28 07:10:00+00:00 | 871.70 | 871.99 | 871.70 | 871.93 | 1798656 |
| 2025-08-28 07:15:00+00:00 | 871.29 | 871.68 | 871.29 | 871.68 | 1487360 |
| 2025-08-28 07:20:00+00:00 | 870.97 | 871.30 | 870.96 | 871.30 | 4158720 |
| 2025-08-28 07:25:00+00:00 | 870.53 | 870.53 | 870.37 | 870.46 | 3554304 |
| 2025-08-28 07:30:00+00:00 | 870.33 | 870.76 | 870.33 | 870.55 | 0 |
| 2025-08-28 07:35:00+00:00 | 870.09 | 870.31 | 870.09 | 870.31 | 903168 |
| 2025-08-28 07:40:00+00:00 | 869.66 | 869.76 | 869.66 | 869.76 | 0 |
| 2025-08-28 07:45:00+00:00 | 869.44 | 869.63 | 869.44 | 869.63 | 0 |
| 2025-08-28 07:50:00+00:00 | 869.15 | 869.41 | 869.15 | 869.41 | 0 |
| 2025-08-28 07:55:00+00:00 | 869.00 | 869.00 | 868.85 | 868.98 | 0 |
| 2025-08-28 08:00:00+00:00 | 870.41 | 870.41 | 868.89 | 868.89 | 4214272 |
| 2025-08-28 08:05:00+00:00 | 871.49 | 871.55 | 870.66 | 870.66 | 5700608 |
| 2025-08-28 08:10:00+00:00 | 872.00 | 872.01 | 871.57 | 871.68 | 4108032 |
| 2025-08-28 08:15:00+00:00 | 872.21 | 872.21 | 871.99 | 871.99 | 4004352 |
| 2025-08-28 08:20:00+00:00 | 871.76 | 872.03 | 871.73 | 872.03 | 276480 |
| 2025-08-28 08:25:00+00:00 | 872.31 | 872.31 | 872.07 | 872.07 | 2736640 |
| 2025-08-28 08:30:00+00:00 | 872.26 | 872.35 | 872.22 | 872.35 | 592128 |
| 2025-08-28 08:35:00+00:00 | 872.09 | 872.21 | 872.03 | 872.21 | 0 |
| 2025-08-28 08:40:00+00:00 | 871.24 | 871.75 | 871.24 | 871.75 | 0 |
| 2025-08-28 08:45:00+00:00 | 870.89 | 871.24 | 870.89 | 871.18 | 0 |
| 2025-08-28 08:50:00+00:00 | 870.64 | 870.93 | 870.64 | 870.93 | 0 |
| 2025-08-28 08:55:00+00:00 | 870.66 | 870.66 | 870.64 | 870.64 | 116992 |
| 2025-08-28 09:00:00+00:00 | 870.17 | 870.35 | 870.17 | 870.35 | 0 |
| 2025-08-28 09:05:00+00:00 | 869.82 | 869.85 | 869.77 | 869.77 | 0 |
| 2025-08-28 09:10:00+00:00 | 869.10 | 869.32 | 869.10 | 869.32 | 369664 |
| 2025-08-28 09:15:00+00:00 | 868.93 | 869.01 | 868.77 | 869.01 | 232448 |
| 2025-08-28 09:20:00+00:00 | 868.81 | 869.04 | 868.75 | 869.04 | 0 |
| 2025-08-28 09:25:00+00:00 | 868.75 | 868.82 | 868.75 | 868.82 | 635904 |
| 2025-08-28 09:30:00+00:00 | 869.03 | 869.13 | 868.81 | 868.81 | 86528 |
| 2025-08-28 09:35:00+00:00 | 868.32 | 869.09 | 868.31 | 869.09 | 916480 |
| 2025-08-28 09:40:00+00:00 | 868.22 | 868.37 | 868.13 | 868.37 | 2120704 |
| 2025-08-28 09:45:00+00:00 | 867.19 | 868.14 | 867.19 | 868.14 | 0 |
| 2025-08-28 09:50:00+00:00 | 866.83 | 867.17 | 866.83 | 867.15 | 2659840 |
| 2025-08-28 09:55:00+00:00 | 866.24 | 866.52 | 866.23 | 866.44 | 580352 |
| 2025-08-28 10:00:00+00:00 | 866.23 | 866.56 | 866.23 | 866.28 | 3055616 |
| 2025-08-28 10:05:00+00:00 | 866.34 | 866.49 | 866.30 | 866.30 | 352512 |
| 2025-08-28 10:10:00+00:00 | 867.05 | 867.05 | 866.59 | 866.59 | 1495296 |
| 2025-08-28 10:15:00+00:00 | 867.06 | 867.36 | 867.06 | 867.09 | 220928 |
| 2025-08-28 10:20:00+00:00 | 867.13 | 867.13 | 867.01 | 867.01 | 0 |
| 2025-08-28 10:25:00+00:00 | 867.75 | 867.75 | 867.50 | 867.50 | 334592 |
| 2025-08-28 10:30:00+00:00 | 868.75 | 868.75 | 868.21 | 868.22 | 3729664 |
| 2025-08-28 10:35:00+00:00 | 869.41 | 869.44 | 868.72 | 868.72 | 0 |
| 2025-08-28 10:40:00+00:00 | 869.88 | 869.88 | 869.84 | 869.86 | 145408 |
| 2025-08-28 10:45:00+00:00 | 869.76 | 869.84 | 869.70 | 869.84 | 798464 |
| 2025-08-28 10:50:00+00:00 | 869.83 | 869.83 | 869.69 | 869.74 | 782080 |
| 2025-08-28 10:55:00+00:00 | 870.25 | 870.25 | 869.79 | 869.80 | 995328 |
| 2025-08-28 11:00:00+00:00 | 870.09 | 870.37 | 870.09 | 870.30 | 1664000 |
| 2025-08-28 11:05:00+00:00 | 869.59 | 870.00 | 869.56 | 870.00 | 25600 |
| 2025-08-28 11:10:00+00:00 | 869.84 | 869.85 | 869.70 | 869.70 | 298496 |
| 2025-08-28 11:15:00+00:00 | 869.96 | 869.96 | 869.64 | 869.82 | 0 |
| 2025-08-28 11:20:00+00:00 | 870.09 | 870.12 | 869.98 | 870.00 | 0 |
| 2025-08-28 11:25:00+00:00 | 870.32 | 870.32 | 870.18 | 870.18 | 1435648 |
| 2025-08-28 11:30:00+00:00 | 870.96 | 870.96 | 870.30 | 870.31 | 0 |
| 2025-08-28 11:35:00+00:00 | 870.99 | 871.02 | 870.97 | 870.97 | 0 |
| 2025-08-28 11:40:00+00:00 | 871.48 | 871.48 | 871.44 | 871.46 | 1517312 |
| 2025-08-28 11:45:00+00:00 | 871.60 | 871.60 | 871.40 | 871.46 | 2251520 |
| 2025-08-28 11:50:00+00:00 | 872.33 | 872.33 | 871.60 | 871.60 | 3199744 |
| 2025-08-28 11:55:00+00:00 | 873.75 | 873.75 | 873.21 | 873.21 | 6843136 |
| 2025-08-28 12:00:00+00:00 | 873.64 | 874.25 | 873.64 | 873.86 | 6839296 |
| 2025-08-28 12:05:00+00:00 | 873.96 | 873.96 | 873.62 | 873.62 | 1554432 |
| 2025-08-28 12:10:00+00:00 | 874.43 | 874.53 | 874.29 | 874.29 | 2048768 |
| 2025-08-28 12:15:00+00:00 | 874.30 | 874.50 | 874.30 | 874.48 | 2472448 |
| 2025-08-28 12:20:00+00:00 | 874.33 | 874.42 | 874.33 | 874.37 | 0 |
| 2025-08-28 12:25:00+00:00 | 873.83 | 874.18 | 873.83 | 874.18 | 2074112 |
| 2025-08-28 12:30:00+00:00 | 873.67 | 873.92 | 873.67 | 873.70 | 7582464 |
| 2025-08-28 12:35:00+00:00 | 873.70 | 873.72 | 873.63 | 873.72 | 0 |
| 2025-08-28 12:40:00+00:00 | 875.09 | 875.09 | 874.01 | 874.01 | 4459776 |
| 2025-08-28 12:45:00+00:00 | 876.20 | 876.20 | 875.22 | 875.22 | 5592576 |
| 2025-08-28 12:50:00+00:00 | 876.67 | 876.96 | 876.33 | 876.33 | 2441984 |
| 2025-08-28 12:55:00+00:00 | 875.85 | 876.02 | 875.85 | 875.96 | 1228032 |
| 2025-08-28 13:00:00+00:00 | 876.92 | 876.92 | 876.06 | 876.06 | 0 |
| 2025-08-28 13:05:00+00:00 | 877.55 | 877.55 | 876.97 | 876.99 | 2824448 |
| 2025-08-28 13:10:00+00:00 | 877.73 | 877.79 | 877.72 | 877.79 | 5358592 |
| 2025-08-28 13:15:00+00:00 | 877.03 | 877.72 | 877.03 | 877.72 | 4597760 |
| 2025-08-28 13:20:00+00:00 | 877.82 | 877.82 | 877.09 | 877.09 | 2919936 |
| 2025-08-28 13:25:00+00:00 | 877.53 | 877.85 | 877.53 | 877.75 | 4470528 |
| 2025-08-28 13:30:00+00:00 | 877.80 | 877.80 | 877.38 | 877.59 | 5704192 |
| 2025-08-28 13:35:00+00:00 | 878.13 | 878.13 | 877.67 | 877.67 | 1994752 |
| 2025-08-28 13:40:00+00:00 | 878.27 | 878.63 | 878.27 | 878.59 | 1952512 |
| 2025-08-28 13:45:00+00:00 | 877.64 | 878.71 | 877.64 | 878.27 | 0 |
| 2025-08-28 13:50:00+00:00 | 876.28 | 877.65 | 876.28 | 877.65 | 4106240 |
| 2025-08-28 13:55:00+00:00 | 874.99 | 875.64 | 874.99 | 875.44 | 3286272 |
| 2025-08-28 14:00:00+00:00 | 872.94 | 874.87 | 872.94 | 874.87 | 11036672 |
| 2025-08-28 14:05:00+00:00 | 872.87 | 873.02 | 872.67 | 872.67 | 9691136 |
| 2025-08-28 14:10:00+00:00 | 872.50 | 872.87 | 872.50 | 872.56 | 15003136 |
| 2025-08-28 14:15:00+00:00 | 871.06 | 872.04 | 871.06 | 872.04 | 6280192 |
| 2025-08-28 14:20:00+00:00 | 870.48 | 870.88 | 870.48 | 870.82 | 2137600 |
| 2025-08-28 14:25:00+00:00 | 869.29 | 870.17 | 869.17 | 870.17 | 4703488 |
| 2025-08-28 14:30:00+00:00 | 869.15 | 869.16 | 869.02 | 869.16 | 4215552 |
| 2025-08-28 14:35:00+00:00 | 870.62 | 870.66 | 869.35 | 869.35 | 0 |
| 2025-08-28 14:40:00+00:00 | 872.83 | 872.83 | 871.89 | 871.89 | 4831488 |
| 2025-08-28 14:45:00+00:00 | 873.15 | 873.15 | 872.22 | 872.77 | 0 |
| 2025-08-28 14:50:00+00:00 | 874.78 | 874.82 | 873.27 | 873.27 | 2858496 |
| 2025-08-28 14:55:00+00:00 | 874.58 | 874.66 | 874.17 | 874.17 | 0 |
| 2025-08-28 15:00:00+00:00 | 874.19 | 874.37 | 874.19 | 874.27 | 0 |
| 2025-08-28 15:05:00+00:00 | 874.02 | 874.02 | 873.85 | 873.85 | 230144 |
| 2025-08-28 15:10:00+00:00 | 873.47 | 873.99 | 873.47 | 873.99 | 0 |
| 2025-08-28 15:15:00+00:00 | 873.91 | 873.91 | 873.01 | 873.01 | 2290432 |
| 2025-08-28 15:20:00+00:00 | 872.25 | 873.75 | 872.25 | 873.75 | 0 |
| 2025-08-28 15:25:00+00:00 | 870.18 | 870.53 | 870.18 | 870.53 | 3277056 |
| 2025-08-28 15:30:00+00:00 | 870.61 | 870.61 | 870.17 | 870.17 | 0 |
| 2025-08-28 15:35:00+00:00 | 870.14 | 870.58 | 870.14 | 870.58 | 1854976 |
| 2025-08-28 15:40:00+00:00 | 868.82 | 869.24 | 868.82 | 869.24 | 0 |
| 2025-08-28 15:45:00+00:00 | 868.34 | 868.88 | 868.34 | 868.88 | 0 |
| 2025-08-28 15:50:00+00:00 | 867.38 | 868.24 | 867.33 | 868.24 | 2653952 |
| 2025-08-28 15:55:00+00:00 | 868.84 | 868.90 | 867.71 | 867.71 | 3153152 |
| 2025-08-28 16:00:00+00:00 | 869.85 | 869.85 | 868.79 | 868.79 | 0 |
| 2025-08-28 16:05:00+00:00 | 870.42 | 870.45 | 869.92 | 869.92 | 0 |
| 2025-08-28 16:10:00+00:00 | 870.77 | 870.85 | 870.56 | 870.56 | 482048 |
| 2025-08-28 16:15:00+00:00 | 871.50 | 871.50 | 870.82 | 870.82 | 0 |
| 2025-08-28 16:20:00+00:00 | 871.20 | 871.55 | 871.20 | 871.55 | 0 |
| 2025-08-28 16:25:00+00:00 | 869.51 | 869.97 | 869.21 | 869.97 | 0 |
| 2025-08-28 16:30:00+00:00 | 868.77 | 869.28 | 868.77 | 869.28 | 0 |
| 2025-08-28 16:35:00+00:00 | 868.78 | 868.81 | 868.64 | 868.71 | 0 |
| 2025-08-28 16:40:00+00:00 | 869.53 | 869.53 | 869.15 | 869.15 | 0 |
| 2025-08-28 16:45:00+00:00 | 868.67 | 869.48 | 868.67 | 869.48 | 0 |
| 2025-08-28 16:50:00+00:00 | 868.33 | 868.67 | 868.33 | 868.67 | 0 |
| 2025-08-28 16:55:00+00:00 | 867.42 | 867.68 | 867.42 | 867.68 | 0 |
| 2025-08-28 17:00:00+00:00 | 875.11 | 875.11 | 868.76 | 869.22 | 84873216 |
| 2025-08-28 17:05:00+00:00 | 874.21 | 874.21 | 873.24 | 874.01 | 19480320 |
| 2025-08-28 17:10:00+00:00 | 875.27 | 876.00 | 875.25 | 876.00 | 16013824 |
| 2025-08-28 17:15:00+00:00 | 872.74 | 875.10 | 872.74 | 875.10 | 9508352 |
| 2025-08-28 17:20:00+00:00 | 873.58 | 873.58 | 872.72 | 872.72 | 6425344 |
| 2025-08-28 17:25:00+00:00 | 876.36 | 876.36 | 874.92 | 874.98 | 11216640 |
| 2025-08-28 17:30:00+00:00 | 876.85 | 877.57 | 876.44 | 876.44 | 7337472 |
| 2025-08-28 17:35:00+00:00 | 877.28 | 877.49 | 876.79 | 876.79 | 2257920 |
| 2025-08-28 17:40:00+00:00 | 877.41 | 877.41 | 876.89 | 876.89 | 7369472 |
| 2025-08-28 17:45:00+00:00 | 876.30 | 877.19 | 876.17 | 877.19 | 2185984 |
| 2025-08-28 17:50:00+00:00 | 875.88 | 876.16 | 875.88 | 876.16 | 1536 |
| 2025-08-28 17:55:00+00:00 | 876.10 | 876.25 | 875.69 | 875.69 | 3034880 |
| 2025-08-28 18:00:00+00:00 | 876.11 | 876.11 | 876.03 | 876.11 | 274688 |
| 2025-08-28 18:05:00+00:00 | 876.40 | 876.48 | 876.40 | 876.48 | 0 |
| 2025-08-28 18:10:00+00:00 | 875.82 | 876.01 | 875.82 | 876.01 | 3651840 |
| 2025-08-28 18:15:00+00:00 | 876.55 | 876.55 | 875.72 | 875.87 | 3878144 |
| 2025-08-28 18:20:00+00:00 | 877.40 | 877.66 | 876.70 | 876.70 | 6777344 |
| 2025-08-28 18:25:00+00:00 | 878.00 | 878.00 | 876.91 | 876.91 | 8170752 |
| 2025-08-28 18:30:00+00:00 | 877.44 | 877.90 | 877.44 | 877.90 | 0 |
| 2025-08-28 18:35:00+00:00 | 877.08 | 877.43 | 877.08 | 877.43 | 697088 |
| 2025-08-28 18:40:00+00:00 | 877.67 | 877.92 | 877.14 | 877.14 | 1642240 |
| 2025-08-28 18:45:00+00:00 | 871.98 | 877.70 | 871.98 | 877.70 | 12029952 |
| 2025-08-28 18:50:00+00:00 | 871.02 | 871.88 | 870.72 | 871.88 | 4436480 |
| 2025-08-28 18:55:00+00:00 | 870.96 | 871.45 | 870.96 | 871.45 | 2375680 |
| 2025-08-28 19:00:00+00:00 | 872.27 | 872.27 | 870.88 | 870.95 | 0 |
| 2025-08-28 19:05:00+00:00 | 871.43 | 872.25 | 871.25 | 872.25 | 0 |
| 2025-08-28 19:10:00+00:00 | 871.55 | 871.88 | 871.55 | 871.88 | 0 |
| 2025-08-28 19:15:00+00:00 | 870.98 | 871.46 | 870.98 | 871.46 | 0 |
| 2025-08-28 19:20:00+00:00 | 871.12 | 871.32 | 870.95 | 870.95 | 326912 |
| 2025-08-28 19:25:00+00:00 | 871.23 | 871.23 | 871.00 | 871.00 | 76800 |
| 2025-08-28 19:30:00+00:00 | 871.90 | 872.23 | 871.90 | 872.23 | 0 |
| 2025-08-28 19:35:00+00:00 | 871.51 | 871.93 | 871.50 | 871.93 | 1161728 |
| 2025-08-28 19:40:00+00:00 | 870.40 | 870.98 | 870.40 | 870.98 | 260096 |
| 2025-08-28 19:45:00+00:00 | 870.04 | 870.44 | 869.84 | 870.44 | 768768 |
| 2025-08-28 19:50:00+00:00 | 869.37 | 869.98 | 869.14 | 869.98 | 325632 |
| 2025-08-28 19:55:00+00:00 | 869.04 | 869.81 | 869.03 | 869.81 | 816128 |
| 2025-08-28 20:00:00+00:00 | 870.21 | 870.21 | 868.86 | 869.12 | 0 |
| 2025-08-28 20:05:00+00:00 | 869.94 | 870.40 | 869.94 | 870.40 | 0 |
| 2025-08-28 20:10:00+00:00 | 869.49 | 869.60 | 869.49 | 869.60 | 0 |
| 2025-08-28 20:15:00+00:00 | 869.67 | 869.71 | 869.46 | 869.46 | 0 |
| 2025-08-28 20:20:00+00:00 | 870.30 | 870.45 | 869.88 | 869.88 | 0 |
| 2025-08-28 20:25:00+00:00 | 870.23 | 870.25 | 870.11 | 870.11 | 0 |
| 2025-08-28 20:30:00+00:00 | 869.45 | 870.21 | 869.45 | 870.21 | 0 |
| 2025-08-28 20:35:00+00:00 | 869.22 | 869.50 | 869.22 | 869.49 | 0 |
| 2025-08-28 20:40:00+00:00 | 869.33 | 869.33 | 869.16 | 869.16 | 0 |
| 2025-08-28 20:45:00+00:00 | 868.92 | 869.29 | 868.92 | 869.29 | 0 |
| 2025-08-28 20:50:00+00:00 | 869.50 | 869.50 | 869.32 | 869.35 | 0 |
| 2025-08-28 20:55:00+00:00 | 869.50 | 869.58 | 869.50 | 869.58 | 0 |
| 2025-08-28 21:00:00+00:00 | 870.24 | 870.24 | 869.52 | 869.52 | 0 |
| 2025-08-28 21:05:00+00:00 | 870.96 | 870.96 | 870.18 | 870.18 | 0 |
| 2025-08-28 21:10:00+00:00 | 871.24 | 871.24 | 871.12 | 871.15 | 0 |
| 2025-08-28 21:15:00+00:00 | 872.05 | 872.15 | 871.49 | 871.49 | 1238272 |
| 2025-08-28 21:20:00+00:00 | 871.92 | 871.97 | 871.92 | 871.96 | 110080 |
| 2025-08-28 21:25:00+00:00 | 871.72 | 871.83 | 871.72 | 871.77 | 0 |
| 2025-08-28 21:30:00+00:00 | 871.17 | 871.74 | 871.17 | 871.74 | 0 |
| 2025-08-28 21:35:00+00:00 | 871.64 | 871.67 | 871.17 | 871.17 | 0 |
| 2025-08-28 21:40:00+00:00 | 871.67 | 871.67 | 871.51 | 871.52 | 0 |
| 2025-08-28 21:45:00+00:00 | 872.14 | 872.14 | 871.68 | 871.68 | 14592 |
| 2025-08-28 21:50:00+00:00 | 872.79 | 872.80 | 872.25 | 872.25 | 451840 |
| 2025-08-28 21:55:00+00:00 | 873.03 | 873.33 | 873.03 | 873.31 | 0 |
| 2025-08-28 22:00:00+00:00 | 873.73 | 873.73 | 873.07 | 873.07 | 0 |
| 2025-08-28 22:05:00+00:00 | 874.09 | 874.12 | 873.74 | 873.74 | 0 |
| 2025-08-28 22:10:00+00:00 | 874.51 | 874.54 | 874.11 | 874.11 | 0 |
| 2025-08-28 22:15:00+00:00 | 875.04 | 875.04 | 874.50 | 874.50 | 0 |
| 2025-08-28 22:20:00+00:00 | 875.37 | 875.38 | 874.99 | 874.99 | 0 |
| 2025-08-28 22:25:00+00:00 | 875.58 | 875.58 | 875.26 | 875.26 | 0 |
| 2025-08-28 22:30:00+00:00 | 876.00 | 876.00 | 875.63 | 875.63 | 0 |
| 2025-08-28 22:35:00+00:00 | 875.65 | 875.91 | 875.65 | 875.91 | 0 |
| 2025-08-28 22:40:00+00:00 | 876.23 | 876.23 | 875.59 | 875.59 | 449792 |
| 2025-08-28 22:45:00+00:00 | 876.79 | 876.79 | 876.21 | 876.21 | 929280 |
| 2025-08-28 22:50:00+00:00 | 876.37 | 876.64 | 876.33 | 876.64 | 0 |
| 2025-08-28 22:55:00+00:00 | 876.71 | 876.71 | 876.35 | 876.35 | 293120 |
| 2025-08-28 23:00:00+00:00 | 876.75 | 876.86 | 876.75 | 876.75 | 0 |
| 2025-08-28 23:05:00+00:00 | 876.60 | 876.64 | 876.36 | 876.36 | 0 |
| 2025-08-28 23:10:00+00:00 | 876.30 | 876.67 | 876.30 | 876.67 | 53248 |
| 2025-08-28 23:15:00+00:00 | 875.82 | 875.82 | 875.79 | 875.79 | 0 |
| 2025-08-28 23:20:00+00:00 | 875.00 | 875.65 | 874.98 | 875.65 | 0 |
| 2025-08-28 23:25:00+00:00 | 875.24 | 875.24 | 874.97 | 874.97 | 1188608 |
| 2025-08-28 23:30:00+00:00 | 874.99 | 875.63 | 874.99 | 875.63 | 612608 |
| 2025-08-28 23:35:00+00:00 | 874.63 | 874.94 | 874.58 | 874.94 | 1975040 |
| 2025-08-28 23:40:00+00:00 | 875.36 | 875.36 | 875.21 | 875.21 | 2900992 |
| 2025-08-28 23:45:00+00:00 | 875.26 | 875.26 | 875.08 | 875.08 | 0 |
| 2025-08-28 23:50:00+00:00 | 874.69 | 875.21 | 874.68 | 875.21 | 0 |
| 2025-08-28 23:55:00+00:00 | 874.42 | 875.03 | 874.42 | 875.03 | 1562880 |
| 2025-08-29 00:00:00+00:00 | 873.83 | 874.35 | 873.77 | 874.35 | 0 |
| 2025-08-29 00:05:00+00:00 | 874.39 | 874.40 | 873.84 | 873.84 | 0 |
| 2025-08-29 00:10:00+00:00 | 874.95 | 874.97 | 874.54 | 874.54 | 0 |
| 2025-08-29 00:15:00+00:00 | 875.06 | 875.06 | 874.93 | 874.93 | 0 |
| 2025-08-29 00:20:00+00:00 | 874.75 | 875.07 | 874.68 | 875.07 | 0 |
| 2025-08-29 00:25:00+00:00 | 875.14 | 875.14 | 874.53 | 874.53 | 0 |
| 2025-08-29 00:30:00+00:00 | 876.60 | 876.71 | 875.32 | 875.32 | 4363520 |
| 2025-08-29 00:35:00+00:00 | 876.06 | 876.53 | 876.06 | 876.53 | 0 |
| 2025-08-29 00:40:00+00:00 | 875.88 | 875.88 | 875.53 | 875.53 | 0 |
| 2025-08-29 00:45:00+00:00 | 875.41 | 875.49 | 875.41 | 875.43 | 0 |
| 2025-08-29 00:50:00+00:00 | 875.44 | 875.52 | 875.44 | 875.50 | 0 |
| 2025-08-29 00:55:00+00:00 | 875.00 | 875.09 | 875.00 | 875.09 | 0 |
| 2025-08-29 01:00:00+00:00 | 875.23 | 875.50 | 875.03 | 875.03 | 0 |
| 2025-08-29 01:05:00+00:00 | 875.11 | 875.24 | 875.11 | 875.24 | 0 |
| 2025-08-29 01:10:00+00:00 | 874.20 | 874.58 | 874.20 | 874.54 | 2319872 |
| 2025-08-29 01:15:00+00:00 | 873.66 | 874.24 | 873.66 | 874.24 | 2532096 |
| 2025-08-29 01:20:00+00:00 | 873.10 | 873.66 | 873.10 | 873.66 | 625664 |
| 2025-08-29 01:25:00+00:00 | 873.06 | 873.07 | 872.91 | 872.91 | 1658112 |
| 2025-08-29 01:30:00+00:00 | 874.34 | 874.34 | 873.09 | 873.09 | 3839488 |
| 2025-08-29 01:35:00+00:00 | 874.92 | 874.92 | 874.52 | 874.56 | 0 |
| 2025-08-29 01:40:00+00:00 | 875.80 | 875.80 | 875.04 | 875.04 | 1243392 |
| 2025-08-29 01:45:00+00:00 | 874.70 | 875.49 | 874.70 | 875.49 | 0 |
| 2025-08-29 01:50:00+00:00 | 874.72 | 874.86 | 874.72 | 874.79 | 0 |
| 2025-08-29 01:55:00+00:00 | 874.73 | 874.73 | 874.68 | 874.68 | 0 |
| 2025-08-29 02:00:00+00:00 | 874.09 | 874.66 | 874.09 | 874.66 | 0 |
| 2025-08-29 02:05:00+00:00 | 873.73 | 873.90 | 873.73 | 873.90 | 249856 |
| 2025-08-29 02:10:00+00:00 | 874.02 | 874.02 | 873.61 | 873.61 | 0 |
| 2025-08-29 02:15:00+00:00 | 874.36 | 874.94 | 874.15 | 874.15 | 1455872 |
| 2025-08-29 02:20:00+00:00 | 875.54 | 875.54 | 874.53 | 874.53 | 817408 |
| 2025-08-29 02:25:00+00:00 | 875.57 | 876.00 | 875.52 | 876.00 | 310272 |
| 2025-08-29 02:30:00+00:00 | 875.83 | 875.83 | 875.57 | 875.57 | 7010048 |
| 2025-08-29 02:35:00+00:00 | 875.62 | 875.87 | 875.62 | 875.87 | 2976768 |
| 2025-08-29 02:40:00+00:00 | 874.77 | 875.03 | 874.75 | 875.03 | 246016 |
| 2025-08-29 02:45:00+00:00 | 874.20 | 874.51 | 874.20 | 874.51 | 0 |
| 2025-08-29 02:50:00+00:00 | 874.19 | 874.31 | 874.19 | 874.31 | 1429760 |
| 2025-08-29 02:55:00+00:00 | 873.56 | 873.69 | 873.56 | 873.62 | 406272 |
| 2025-08-29 03:00:00+00:00 | 873.50 | 873.57 | 873.34 | 873.57 | 0 |
| 2025-08-29 03:05:00+00:00 | 873.38 | 873.54 | 873.17 | 873.54 | 1030912 |
| 2025-08-29 03:10:00+00:00 | 873.69 | 873.93 | 873.69 | 873.86 | 893952 |
| 2025-08-29 03:15:00+00:00 | 873.05 | 873.68 | 872.98 | 873.68 | 0 |
| 2025-08-29 03:20:00+00:00 | 873.49 | 873.58 | 873.17 | 873.17 | 0 |
| 2025-08-29 03:25:00+00:00 | 873.30 | 873.80 | 873.28 | 873.80 | 476416 |
| 2025-08-29 03:30:00+00:00 | 873.20 | 873.64 | 873.20 | 873.64 | 0 |
| 2025-08-29 03:35:00+00:00 | 873.29 | 873.29 | 873.09 | 873.19 | 0 |
| 2025-08-29 03:40:00+00:00 | 873.74 | 873.74 | 873.66 | 873.70 | 1196288 |
| 2025-08-29 03:45:00+00:00 | 874.02 | 874.02 | 873.72 | 873.72 | 0 |
| 2025-08-29 03:50:00+00:00 | 873.97 | 873.97 | 873.90 | 873.90 | 0 |
| 2025-08-29 03:55:00+00:00 | 873.56 | 873.78 | 873.56 | 873.78 | 0 |
| 2025-08-29 04:00:00+00:00 | 873.51 | 873.54 | 873.51 | 873.54 | 0 |
| 2025-08-29 04:05:00+00:00 | 873.21 | 873.41 | 873.21 | 873.39 | 0 |
| 2025-08-29 04:10:00+00:00 | 872.54 | 872.75 | 872.52 | 872.75 | 1043200 |
| 2025-08-29 04:15:00+00:00 | 872.28 | 872.58 | 872.28 | 872.58 | 0 |
| 2025-08-29 04:20:00+00:00 | 872.03 | 872.23 | 872.03 | 872.23 | 0 |
| 2025-08-29 04:25:00+00:00 | 871.96 | 871.96 | 871.86 | 871.86 | 0 |
| 2025-08-29 04:30:00+00:00 | 872.08 | 872.08 | 871.86 | 871.86 | 0 |
| 2025-08-29 04:35:00+00:00 | 872.05 | 872.05 | 871.91 | 872.03 | 0 |
| 2025-08-29 04:40:00+00:00 | 872.44 | 872.46 | 872.36 | 872.36 | 0 |
| 2025-08-29 04:45:00+00:00 | 871.70 | 872.33 | 871.70 | 872.33 | 0 |
| 2025-08-29 04:50:00+00:00 | 871.64 | 871.72 | 871.64 | 871.69 | 0 |
| 2025-08-29 04:55:00+00:00 | 870.65 | 871.16 | 870.46 | 871.15 | 0 |
| 2025-08-29 05:00:00+00:00 | 870.55 | 870.55 | 870.30 | 870.30 | 0 |
| 2025-08-29 05:05:00+00:00 | 870.52 | 870.53 | 870.45 | 870.48 | 0 |
| 2025-08-29 05:10:00+00:00 | 870.40 | 870.49 | 870.40 | 870.49 | 0 |
| 2025-08-29 05:15:00+00:00 | 869.37 | 870.36 | 869.37 | 870.36 | 0 |
| 2025-08-29 05:20:00+00:00 | 869.00 | 869.42 | 869.00 | 869.39 | 0 |
| 2025-08-29 05:25:00+00:00 | 868.71 | 868.76 | 868.71 | 868.76 | 0 |
| 2025-08-29 05:30:00+00:00 | 869.05 | 869.05 | 868.84 | 868.84 | 2051328 |
| 2025-08-29 05:35:00+00:00 | 869.40 | 869.40 | 869.11 | 869.17 | 0 |
| 2025-08-29 05:40:00+00:00 | 869.64 | 869.64 | 869.64 | 869.64 | 0 |
| 2025-08-29 05:45:00+00:00 | 870.06 | 870.06 | 869.64 | 869.64 | 0 |
| 2025-08-29 05:50:00+00:00 | 870.03 | 870.14 | 870.03 | 870.03 | 0 |
| 2025-08-29 05:55:00+00:00 | 870.27 | 870.27 | 869.64 | 869.64 | 0 |
| 2025-08-29 06:00:00+00:00 | 870.30 | 870.62 | 870.29 | 870.29 | 0 |
| 2025-08-29 06:05:00+00:00 | 870.29 | 870.36 | 870.29 | 870.29 | 0 |
| 2025-08-29 06:10:00+00:00 | 870.09 | 870.32 | 870.09 | 870.32 | 0 |
| 2025-08-29 06:15:00+00:00 | 868.51 | 870.01 | 868.51 | 870.01 | 844544 |
| 2025-08-29 06:20:00+00:00 | 868.04 | 868.04 | 867.94 | 867.94 | 0 |
| 2025-08-29 06:25:00+00:00 | 867.68 | 867.90 | 867.68 | 867.90 | 0 |
| 2025-08-29 06:30:00+00:00 | 867.59 | 867.69 | 867.59 | 867.69 | 0 |
| 2025-08-29 06:35:00+00:00 | 867.43 | 867.54 | 867.43 | 867.54 | 3169792 |
| 2025-08-29 06:40:00+00:00 | 866.74 | 867.02 | 866.74 | 866.94 | 6921984 |
| 2025-08-29 06:45:00+00:00 | 868.59 | 868.59 | 867.20 | 867.20 | 3967488 |
| 2025-08-29 06:50:00+00:00 | 866.44 | 868.46 | 866.34 | 868.46 | 5003520 |
| 2025-08-29 06:55:00+00:00 | 865.27 | 865.57 | 865.22 | 865.57 | 381696 |
| 2025-08-29 07:00:00+00:00 | 864.63 | 865.48 | 864.63 | 865.25 | 0 |
| 2025-08-29 07:05:00+00:00 | 864.34 | 864.65 | 864.34 | 864.65 | 2563072 |
| 2025-08-29 07:10:00+00:00 | 862.98 | 863.76 | 862.98 | 863.76 | 2253056 |
| 2025-08-29 07:15:00+00:00 | 861.10 | 861.74 | 861.10 | 861.74 | 4692992 |
| 2025-08-29 07:20:00+00:00 | 861.28 | 861.30 | 861.28 | 861.30 | 0 |
| 2025-08-29 07:25:00+00:00 | 859.21 | 860.58 | 859.21 | 860.57 | 0 |
| 2025-08-29 07:30:00+00:00 | 860.79 | 860.79 | 859.00 | 859.19 | 1371648 |
| 2025-08-29 07:35:00+00:00 | 860.81 | 860.81 | 860.73 | 860.73 | 6350592 |
| 2025-08-29 07:40:00+00:00 | 860.23 | 860.73 | 860.23 | 860.73 | 5540864 |
| 2025-08-29 07:45:00+00:00 | 859.67 | 859.71 | 859.60 | 859.60 | 2845440 |
| 2025-08-29 07:50:00+00:00 | 859.47 | 859.59 | 859.47 | 859.59 | 2351104 |
| 2025-08-29 07:55:00+00:00 | 857.57 | 858.66 | 857.57 | 858.66 | 2430720 |
| 2025-08-29 08:00:00+00:00 | 859.46 | 859.46 | 857.64 | 857.67 | 1644032 |
| 2025-08-29 08:05:00+00:00 | 859.55 | 859.58 | 859.35 | 859.39 | 0 |
| 2025-08-29 08:10:00+00:00 | 858.54 | 859.16 | 858.48 | 859.16 | 0 |
| 2025-08-29 08:15:00+00:00 | 857.54 | 858.59 | 857.54 | 858.59 | 5869056 |
| 2025-08-29 08:20:00+00:00 | 856.58 | 857.41 | 856.53 | 857.41 | 3933184 |
| 2025-08-29 08:25:00+00:00 | 857.60 | 857.68 | 856.63 | 856.63 | 4543232 |
| 2025-08-29 08:30:00+00:00 | 857.54 | 857.84 | 857.54 | 857.65 | 2740736 |
| 2025-08-29 08:35:00+00:00 | 857.11 | 857.65 | 857.11 | 857.65 | 1406208 |
| 2025-08-29 08:40:00+00:00 | 856.42 | 856.86 | 856.42 | 856.86 | 10679040 |
| 2025-08-29 08:45:00+00:00 | 856.73 | 856.86 | 856.44 | 856.44 | 2169856 |
| 2025-08-29 08:50:00+00:00 | 856.18 | 856.58 | 856.18 | 856.58 | 986368 |
| 2025-08-29 08:55:00+00:00 | 854.12 | 855.24 | 854.12 | 855.24 | 4034304 |
| 2025-08-29 09:00:00+00:00 | 851.31 | 854.05 | 851.31 | 854.05 | 1281536 |
| 2025-08-29 09:05:00+00:00 | 851.93 | 851.93 | 851.35 | 851.35 | 4720896 |
| 2025-08-29 09:10:00+00:00 | 852.49 | 852.49 | 852.06 | 852.06 | 5747200 |
| 2025-08-29 09:15:00+00:00 | 853.57 | 853.57 | 852.40 | 852.40 | 2155520 |
| 2025-08-29 09:20:00+00:00 | 855.11 | 855.21 | 853.71 | 853.71 | 5828608 |
| 2025-08-29 09:25:00+00:00 | 855.79 | 855.79 | 855.53 | 855.53 | 3619328 |
| 2025-08-29 09:30:00+00:00 | 856.17 | 856.17 | 855.86 | 855.86 | 0 |
| 2025-08-29 09:35:00+00:00 | 855.58 | 856.10 | 855.58 | 856.07 | 0 |
| 2025-08-29 09:40:00+00:00 | 855.06 | 855.07 | 854.98 | 854.98 | 268544 |
| 2025-08-29 09:45:00+00:00 | 855.88 | 855.88 | 855.08 | 855.08 | 413440 |
| 2025-08-29 09:50:00+00:00 | 855.37 | 855.85 | 855.34 | 855.85 | 0 |
| 2025-08-29 09:55:00+00:00 | 855.93 | 855.93 | 855.18 | 855.18 | 934400 |
| 2025-08-29 10:00:00+00:00 | 856.73 | 856.73 | 855.85 | 855.85 | 1353728 |
| 2025-08-29 10:05:00+00:00 | 857.02 | 857.02 | 856.63 | 856.63 | 0 |
| 2025-08-29 10:10:00+00:00 | 857.59 | 857.60 | 857.46 | 857.46 | 588288 |
| 2025-08-29 10:15:00+00:00 | 857.33 | 857.51 | 857.33 | 857.51 | 930816 |
| 2025-08-29 10:20:00+00:00 | 857.87 | 857.96 | 857.47 | 857.47 | 2050048 |
| 2025-08-29 10:25:00+00:00 | 858.18 | 858.23 | 857.76 | 857.76 | 1946112 |
| 2025-08-29 10:30:00+00:00 | 858.07 | 858.13 | 857.82 | 858.13 | 0 |
| 2025-08-29 10:35:00+00:00 | 857.95 | 858.07 | 857.95 | 858.07 | 0 |
| 2025-08-29 10:40:00+00:00 | 857.50 | 857.93 | 857.50 | 857.93 | 1987584 |
| 2025-08-29 10:45:00+00:00 | 856.83 | 857.43 | 856.82 | 857.43 | 10148608 |
| 2025-08-29 10:50:00+00:00 | 855.84 | 856.70 | 855.84 | 856.70 | 44800 |
| 2025-08-29 10:55:00+00:00 | 855.87 | 855.97 | 855.87 | 855.88 | 249088 |
| 2025-08-29 11:00:00+00:00 | 855.80 | 856.12 | 855.80 | 856.12 | 0 |
| 2025-08-29 11:05:00+00:00 | 855.34 | 855.83 | 855.28 | 855.83 | 359424 |
| 2025-08-29 11:10:00+00:00 | 856.76 | 856.76 | 855.61 | 855.61 | 2305536 |
| 2025-08-29 11:15:00+00:00 | 857.04 | 857.24 | 856.77 | 856.77 | 1563136 |
| 2025-08-29 11:20:00+00:00 | 856.58 | 857.07 | 856.58 | 857.05 | 23040 |
| 2025-08-29 11:25:00+00:00 | 855.67 | 855.80 | 855.67 | 855.80 | 0 |
| 2025-08-29 11:30:00+00:00 | 854.91 | 855.62 | 854.91 | 855.62 | 1918464 |
| 2025-08-29 11:35:00+00:00 | 854.51 | 854.88 | 854.51 | 854.88 | 0 |
| 2025-08-29 11:40:00+00:00 | 854.15 | 854.16 | 854.08 | 854.09 | 0 |
| 2025-08-29 11:45:00+00:00 | 855.03 | 855.03 | 854.08 | 854.12 | 0 |
| 2025-08-29 11:50:00+00:00 | 854.33 | 855.00 | 854.33 | 855.00 | 0 |
| 2025-08-29 11:55:00+00:00 | 854.75 | 854.82 | 854.35 | 854.35 | 0 |
| 2025-08-29 12:00:00+00:00 | 855.13 | 855.13 | 854.75 | 854.77 | 0 |
| 2025-08-29 12:05:00+00:00 | 855.51 | 855.53 | 855.11 | 855.15 | 0 |
| 2025-08-29 12:10:00+00:00 | 856.25 | 856.25 | 855.75 | 855.75 | 0 |
| 2025-08-29 12:15:00+00:00 | 856.28 | 856.51 | 856.28 | 856.30 | 0 |
| 2025-08-29 12:20:00+00:00 | 856.24 | 856.24 | 856.15 | 856.23 | 0 |
| 2025-08-29 12:25:00+00:00 | 856.87 | 857.18 | 856.80 | 857.18 | 600832 |
| 2025-08-29 12:30:00+00:00 | 860.59 | 860.59 | 856.95 | 856.95 | 18299136 |
| 2025-08-29 12:35:00+00:00 | 860.88 | 860.88 | 860.51 | 860.51 | 10374656 |
| 2025-08-29 12:40:00+00:00 | 860.88 | 861.21 | 860.88 | 861.21 | 7372032 |
| 2025-08-29 12:45:00+00:00 | 862.53 | 862.53 | 860.74 | 860.79 | 1939200 |
| 2025-08-29 12:50:00+00:00 | 862.38 | 862.51 | 862.31 | 862.51 | 3604992 |
| 2025-08-29 12:55:00+00:00 | 863.18 | 863.18 | 862.96 | 863.03 | 3948288 |
| 2025-08-29 13:00:00+00:00 | 864.14 | 864.14 | 863.15 | 863.15 | 0 |
| 2025-08-29 13:05:00+00:00 | 863.59 | 864.24 | 863.59 | 864.00 | 0 |
| 2025-08-29 13:10:00+00:00 | 863.57 | 863.72 | 863.23 | 863.31 | 0 |
| 2025-08-29 13:15:00+00:00 | 862.88 | 863.79 | 862.88 | 863.63 | 0 |
| 2025-08-29 13:20:00+00:00 | 862.50 | 862.60 | 862.50 | 862.60 | 0 |
| 2025-08-29 13:25:00+00:00 | 862.45 | 862.45 | 862.03 | 862.03 | 0 |
| 2025-08-29 13:30:00+00:00 | 860.98 | 862.04 | 860.98 | 862.04 | 1582592 |
| 2025-08-29 13:35:00+00:00 | 861.22 | 861.44 | 861.11 | 861.17 | 0 |
| 2025-08-29 13:40:00+00:00 | 859.40 | 860.60 | 859.40 | 860.60 | 934912 |
| 2025-08-29 13:45:00+00:00 | 857.82 | 859.38 | 857.82 | 859.38 | 741376 |
| 2025-08-29 13:50:00+00:00 | 858.48 | 858.48 | 857.80 | 857.80 | 0 |
| 2025-08-29 13:55:00+00:00 | 857.38 | 858.69 | 857.18 | 858.63 | 0 |
| 2025-08-29 14:00:00+00:00 | 858.35 | 858.35 | 857.67 | 857.67 | 0 |
| 2025-08-29 14:05:00+00:00 | 855.94 | 858.14 | 855.77 | 858.14 | 0 |
| 2025-08-29 14:10:00+00:00 | 856.61 | 856.61 | 855.91 | 855.94 | 2387968 |
| 2025-08-29 14:15:00+00:00 | 857.49 | 857.49 | 856.58 | 856.63 | 3423744 |
| 2025-08-29 14:20:00+00:00 | 859.39 | 859.53 | 857.41 | 857.41 | 552192 |
| 2025-08-29 14:25:00+00:00 | 858.81 | 859.37 | 858.79 | 859.37 | 0 |
| 2025-08-29 14:30:00+00:00 | 860.21 | 860.21 | 859.05 | 859.05 | 0 |
| 2025-08-29 14:35:00+00:00 | 860.38 | 860.44 | 860.19 | 860.23 | 0 |
| 2025-08-29 14:40:00+00:00 | 861.20 | 861.24 | 860.73 | 860.73 | 0 |
| 2025-08-29 14:45:00+00:00 | 862.22 | 862.22 | 860.73 | 861.15 | 0 |
| 2025-08-29 14:50:00+00:00 | 860.18 | 861.75 | 860.18 | 861.75 | 0 |
| 2025-08-29 14:55:00+00:00 | 858.36 | 859.45 | 858.36 | 859.44 | 0 |
| 2025-08-29 15:00:00+00:00 | 858.47 | 858.47 | 858.36 | 858.36 | 614656 |
| 2025-08-29 15:05:00+00:00 | 858.68 | 858.68 | 858.53 | 858.53 | 1504512 |
| 2025-08-29 15:10:00+00:00 | 859.02 | 859.25 | 858.98 | 859.25 | 565248 |
| 2025-08-29 15:15:00+00:00 | 860.97 | 860.97 | 859.06 | 859.06 | 1828096 |
| 2025-08-29 15:20:00+00:00 | 861.15 | 861.35 | 860.72 | 860.72 | 0 |
| 2025-08-29 15:25:00+00:00 | 859.97 | 860.50 | 859.88 | 860.50 | 0 |
| 2025-08-29 15:30:00+00:00 | 859.22 | 859.88 | 859.22 | 859.88 | 3758080 |
| 2025-08-29 15:35:00+00:00 | 859.44 | 859.66 | 859.21 | 859.24 | 0 |
| 2025-08-29 15:40:00+00:00 | 859.63 | 859.63 | 858.99 | 859.01 | 792064 |
| 2025-08-29 15:45:00+00:00 | 860.39 | 860.39 | 859.79 | 859.79 | 1655040 |
| 2025-08-29 15:50:00+00:00 | 860.35 | 860.56 | 860.35 | 860.35 | 0 |
| 2025-08-29 15:55:00+00:00 | 859.81 | 860.09 | 859.81 | 860.09 | 4411648 |
| 2025-08-29 16:00:00+00:00 | 858.86 | 859.74 | 858.85 | 859.74 | 3388416 |
| 2025-08-29 16:05:00+00:00 | 856.15 | 857.36 | 856.02 | 857.36 | 10934528 |
| 2025-08-29 16:10:00+00:00 | 857.48 | 857.48 | 855.77 | 855.77 | 12077568 |
| 2025-08-29 16:15:00+00:00 | 858.25 | 858.63 | 857.49 | 857.49 | 3660544 |
| 2025-08-29 16:20:00+00:00 | 858.58 | 858.64 | 858.17 | 858.17 | 2182912 |
| 2025-08-29 16:25:00+00:00 | 858.88 | 859.03 | 858.85 | 858.98 | 1508864 |
| 2025-08-29 16:30:00+00:00 | 859.19 | 859.19 | 858.57 | 858.82 | 4981760 |
| 2025-08-29 16:35:00+00:00 | 859.27 | 859.27 | 859.17 | 859.22 | 1335808 |
| 2025-08-29 16:40:00+00:00 | 859.14 | 859.52 | 859.14 | 859.44 | 2796800 |
| 2025-08-29 16:45:00+00:00 | 858.29 | 859.09 | 858.29 | 859.09 | 1009152 |
| 2025-08-29 16:50:00+00:00 | 858.07 | 858.35 | 857.79 | 858.35 | 2403072 |
| 2025-08-29 16:55:00+00:00 | 858.51 | 858.58 | 858.46 | 858.58 | 0 |
| 2025-08-29 17:00:00+00:00 | 857.98 | 858.61 | 857.98 | 858.54 | 0 |
| 2025-08-29 17:05:00+00:00 | 857.25 | 857.89 | 857.15 | 857.89 | 0 |
| 2025-08-29 17:10:00+00:00 | 855.90 | 856.97 | 855.90 | 856.97 | 0 |
| 2025-08-29 17:15:00+00:00 | 855.17 | 855.87 | 855.17 | 855.87 | 0 |
| 2025-08-29 17:20:00+00:00 | 856.15 | 856.33 | 855.28 | 855.28 | 0 |
| 2025-08-29 17:25:00+00:00 | 856.54 | 856.64 | 856.37 | 856.40 | 0 |
| 2025-08-29 17:30:00+00:00 | 856.06 | 856.37 | 855.94 | 856.37 | 0 |
| 2025-08-29 17:35:00+00:00 | 855.77 | 856.07 | 855.77 | 855.94 | 0 |
| 2025-08-29 17:40:00+00:00 | 856.23 | 856.23 | 855.72 | 855.72 | 0 |
| 2025-08-29 17:45:00+00:00 | 856.98 | 856.98 | 856.32 | 856.32 | 222208 |
| 2025-08-29 17:50:00+00:00 | 857.15 | 857.21 | 856.89 | 856.89 | 551168 |
| 2025-08-29 17:55:00+00:00 | 857.24 | 857.35 | 857.13 | 857.13 | 0 |
| 2025-08-29 18:00:00+00:00 | 856.25 | 857.14 | 856.25 | 857.14 | 0 |
| 2025-08-29 18:05:00+00:00 | 856.66 | 856.67 | 856.16 | 856.16 | 2659584 |
| 2025-08-29 18:10:00+00:00 | 857.23 | 857.47 | 857.22 | 857.30 | 0 |
| 2025-08-29 18:15:00+00:00 | 856.87 | 857.43 | 856.87 | 857.14 | 1414144 |
| 2025-08-29 18:20:00+00:00 | 856.56 | 856.92 | 856.38 | 856.92 | 0 |
| 2025-08-29 18:25:00+00:00 | 854.89 | 856.34 | 854.86 | 856.34 | 0 |
| 2025-08-29 18:30:00+00:00 | 854.80 | 854.92 | 854.79 | 854.92 | 4064512 |
| 2025-08-29 18:35:00+00:00 | 854.95 | 855.01 | 854.82 | 854.82 | 2600960 |
| 2025-08-29 18:40:00+00:00 | 854.79 | 854.87 | 854.79 | 854.80 | 2387200 |
| 2025-08-29 18:45:00+00:00 | 855.12 | 855.12 | 854.64 | 854.78 | 0 |
| 2025-08-29 18:50:00+00:00 | 854.98 | 855.06 | 854.90 | 855.04 | 0 |
| 2025-08-29 18:55:00+00:00 | 854.40 | 854.95 | 854.35 | 854.95 | 0 |
| 2025-08-29 19:00:00+00:00 | 854.38 | 854.44 | 854.38 | 854.42 | 0 |
| 2025-08-29 19:05:00+00:00 | 854.53 | 854.53 | 853.91 | 854.52 | 3545856 |
| 2025-08-29 19:10:00+00:00 | 856.39 | 856.39 | 855.96 | 856.12 | 1822720 |
| 2025-08-29 19:15:00+00:00 | 857.79 | 857.79 | 856.41 | 856.41 | 0 |
| 2025-08-29 19:20:00+00:00 | 858.95 | 859.07 | 857.89 | 857.89 | 1373696 |
| 2025-08-29 19:25:00+00:00 | 858.51 | 859.07 | 858.51 | 859.07 | 912896 |
| 2025-08-29 19:30:00+00:00 | 858.75 | 859.49 | 858.71 | 858.71 | 5722112 |
| 2025-08-29 19:35:00+00:00 | 858.39 | 858.64 | 858.07 | 858.64 | 0 |
| 2025-08-29 19:40:00+00:00 | 859.47 | 859.47 | 859.03 | 859.03 | 551680 |
| 2025-08-29 19:45:00+00:00 | 859.94 | 859.94 | 859.46 | 859.47 | 587520 |
| 2025-08-29 19:50:00+00:00 | 859.02 | 859.76 | 858.98 | 859.76 | 1125376 |
| 2025-08-29 19:55:00+00:00 | 858.91 | 859.01 | 858.87 | 858.87 | 0 |
| 2025-08-29 20:00:00+00:00 | 858.39 | 858.87 | 858.39 | 858.87 | 0 |
| 2025-08-29 20:05:00+00:00 | 858.05 | 858.38 | 858.05 | 858.38 | 519936 |
| 2025-08-29 20:10:00+00:00 | 857.69 | 857.69 | 857.55 | 857.68 | 1585664 |
| 2025-08-29 20:15:00+00:00 | 857.80 | 857.80 | 857.67 | 857.67 | 2302720 |
| 2025-08-29 20:20:00+00:00 | 858.07 | 858.07 | 857.69 | 857.70 | 1899008 |
| 2025-08-29 20:25:00+00:00 | 858.43 | 858.43 | 858.20 | 858.29 | 2375168 |
| 2025-08-29 20:30:00+00:00 | 857.98 | 858.47 | 857.87 | 858.47 | 0 |
| 2025-08-29 20:35:00+00:00 | 857.24 | 857.69 | 857.24 | 857.69 | 4180224 |
| 2025-08-29 20:40:00+00:00 | 856.67 | 856.73 | 856.63 | 856.63 | 311296 |
| 2025-08-29 20:45:00+00:00 | 856.61 | 856.67 | 856.61 | 856.67 | 2539520 |
| 2025-08-29 20:50:00+00:00 | 856.54 | 856.55 | 856.48 | 856.55 | 2753280 |
| 2025-08-29 20:55:00+00:00 | 855.86 | 855.86 | 855.78 | 855.79 | 1469184 |
| 2025-08-29 21:00:00+00:00 | 855.83 | 855.93 | 855.83 | 855.83 | 1057024 |
| 2025-08-29 21:05:00+00:00 | 855.90 | 856.08 | 855.20 | 855.20 | 10166016 |
| 2025-08-29 21:10:00+00:00 | 856.43 | 856.43 | 856.08 | 856.08 | 2027008 |
| 2025-08-29 21:15:00+00:00 | 856.72 | 856.72 | 856.46 | 856.46 | 92416 |
| 2025-08-29 21:20:00+00:00 | 856.54 | 856.73 | 856.53 | 856.73 | 0 |
| 2025-08-29 21:25:00+00:00 | 856.82 | 856.82 | 856.38 | 856.38 | 501760 |
| 2025-08-29 21:30:00+00:00 | 857.56 | 857.56 | 856.85 | 856.85 | 3794176 |
| 2025-08-29 21:35:00+00:00 | 858.75 | 858.76 | 858.25 | 858.25 | 2458112 |
| 2025-08-29 21:40:00+00:00 | 859.63 | 859.63 | 859.15 | 859.15 | 2110208 |
| 2025-08-29 21:45:00+00:00 | 859.50 | 859.67 | 859.50 | 859.67 | 148992 |
| 2025-08-29 21:50:00+00:00 | 859.55 | 859.56 | 859.37 | 859.37 | 208384 |
| 2025-08-29 21:55:00+00:00 | 858.95 | 859.38 | 858.95 | 859.38 | 0 |
| 2025-08-29 22:00:00+00:00 | 859.10 | 859.23 | 858.98 | 858.98 | 0 |
| 2025-08-29 22:05:00+00:00 | 858.69 | 858.72 | 858.69 | 858.72 | 0 |
| 2025-08-29 22:10:00+00:00 | 858.06 | 858.54 | 858.06 | 858.54 | 0 |
| 2025-08-29 22:15:00+00:00 | 857.74 | 858.00 | 857.55 | 858.00 | 0 |
| 2025-08-29 22:20:00+00:00 | 858.08 | 858.12 | 858.08 | 858.09 | 621824 |
| 2025-08-29 22:25:00+00:00 | 858.23 | 858.33 | 858.16 | 858.33 | 474624 |
| 2025-08-29 22:30:00+00:00 | 858.67 | 858.67 | 858.59 | 858.60 | 1926656 |
| 2025-08-29 22:35:00+00:00 | 859.06 | 859.10 | 859.06 | 859.10 | 0 |
| 2025-08-29 22:40:00+00:00 | 858.68 | 858.68 | 858.57 | 858.57 | 0 |
| 2025-08-29 22:45:00+00:00 | 858.77 | 858.81 | 858.71 | 858.71 | 0 |
| 2025-08-29 22:50:00+00:00 | 858.58 | 858.73 | 858.55 | 858.73 | 0 |
| 2025-08-29 22:55:00+00:00 | 858.97 | 859.02 | 858.96 | 859.02 | 1040640 |
| 2025-08-29 23:00:00+00:00 | 859.35 | 859.35 | 859.01 | 859.01 | 0 |
| 2025-08-29 23:05:00+00:00 | 859.26 | 859.40 | 859.26 | 859.40 | 0 |
| 2025-08-29 23:10:00+00:00 | 859.36 | 859.36 | 859.28 | 859.30 | 294656 |
| 2025-08-29 23:15:00+00:00 | 859.54 | 859.54 | 859.40 | 859.40 | 0 |
| 2025-08-29 23:20:00+00:00 | 860.29 | 860.29 | 859.65 | 859.84 | 3463936 |
| 2025-08-29 23:25:00+00:00 | 861.38 | 861.38 | 861.21 | 861.21 | 2104064 |
| 2025-08-29 23:30:00+00:00 | 862.67 | 862.67 | 861.47 | 861.47 | 1253376 |
| 2025-08-29 23:35:00+00:00 | 862.92 | 862.92 | 862.72 | 862.72 | 0 |
| 2025-08-29 23:40:00+00:00 | 862.99 | 862.99 | 862.85 | 862.92 | 0 |
| 2025-08-29 23:45:00+00:00 | 863.42 | 863.42 | 863.12 | 863.12 | 277504 |
| 2025-08-29 23:50:00+00:00 | 863.69 | 863.69 | 863.59 | 863.61 | 691968 |
| 2025-08-29 23:55:00+00:00 | 863.33 | 863.41 | 863.33 | 863.36 | 0 |
| 2025-08-30 00:00:00+00:00 | 862.67 | 862.67 | 862.63 | 862.66 | 0 |
| 2025-08-30 00:05:00+00:00 | 861.92 | 862.09 | 861.87 | 862.07 | 0 |
| 2025-08-30 00:10:00+00:00 | 860.60 | 861.64 | 860.60 | 861.64 | 1298176 |
| 2025-08-30 00:15:00+00:00 | 859.76 | 860.51 | 859.75 | 860.51 | 813568 |
| 2025-08-30 00:20:00+00:00 | 858.59 | 858.62 | 858.53 | 858.62 | 2099456 |
| 2025-08-30 00:25:00+00:00 | 858.16 | 858.72 | 858.16 | 858.72 | 0 |
| 2025-08-30 00:30:00+00:00 | 857.88 | 858.16 | 857.88 | 858.16 | 0 |
| 2025-08-30 00:35:00+00:00 | 857.74 | 857.90 | 857.71 | 857.90 | 0 |
| 2025-08-30 00:40:00+00:00 | 857.89 | 857.89 | 857.85 | 857.88 | 0 |
| 2025-08-30 00:45:00+00:00 | 858.22 | 858.22 | 857.92 | 857.92 | 0 |
| 2025-08-30 00:50:00+00:00 | 859.60 | 859.61 | 858.85 | 858.85 | 1834496 |
| 2025-08-30 00:55:00+00:00 | 859.14 | 859.45 | 859.14 | 859.45 | 1878272 |
| 2025-08-30 01:00:00+00:00 | 859.51 | 859.51 | 859.16 | 859.16 | 609536 |
| 2025-08-30 01:05:00+00:00 | 860.08 | 860.08 | 859.86 | 859.88 | 0 |
| 2025-08-30 01:10:00+00:00 | 860.29 | 860.59 | 860.29 | 860.59 | 0 |
| 2025-08-30 01:15:00+00:00 | 859.95 | 860.20 | 859.93 | 860.20 | 0 |
| 2025-08-30 01:20:00+00:00 | 859.78 | 859.88 | 859.78 | 859.88 | 0 |
| 2025-08-30 01:25:00+00:00 | 858.79 | 859.57 | 858.79 | 859.57 | 0 |
| 2025-08-30 01:30:00+00:00 | 858.46 | 858.73 | 858.46 | 858.73 | 0 |
| 2025-08-30 01:35:00+00:00 | 858.61 | 858.61 | 858.42 | 858.45 | 0 |
| 2025-08-30 01:40:00+00:00 | 857.86 | 858.16 | 857.86 | 858.16 | 0 |
| 2025-08-30 01:45:00+00:00 | 857.55 | 857.78 | 857.55 | 857.78 | 0 |
| 2025-08-30 01:50:00+00:00 | 856.46 | 857.13 | 856.46 | 857.13 | 0 |
| 2025-08-30 01:55:00+00:00 | 854.66 | 856.11 | 854.66 | 856.07 | 4906240 |
| 2025-08-30 02:00:00+00:00 | 854.26 | 854.56 | 854.08 | 854.56 | 4257536 |
| 2025-08-30 02:05:00+00:00 | 855.24 | 855.24 | 855.01 | 855.01 | 1316864 |
| 2025-08-30 02:10:00+00:00 | 856.55 | 856.55 | 855.98 | 855.98 | 2203136 |
| 2025-08-30 02:15:00+00:00 | 857.14 | 857.14 | 856.51 | 856.51 | 0 |
| 2025-08-30 02:20:00+00:00 | 857.90 | 857.98 | 857.69 | 857.69 | 115200 |
| 2025-08-30 02:25:00+00:00 | 857.52 | 857.83 | 857.52 | 857.83 | 0 |
| 2025-08-30 02:30:00+00:00 | 858.04 | 858.04 | 857.57 | 857.57 | 0 |
| 2025-08-30 02:35:00+00:00 | 858.97 | 858.98 | 858.72 | 858.72 | 0 |
| 2025-08-30 02:40:00+00:00 | 859.23 | 859.23 | 859.18 | 859.23 | 1062144 |
| 2025-08-30 02:45:00+00:00 | 858.74 | 859.17 | 858.73 | 859.17 | 0 |
| 2025-08-30 02:50:00+00:00 | 857.63 | 858.24 | 857.63 | 858.24 | 0 |
| 2025-08-30 02:55:00+00:00 | 857.22 | 857.35 | 857.22 | 857.33 | 0 |
| 2025-08-30 03:00:00+00:00 | 856.93 | 857.14 | 856.87 | 857.14 | 233664256 |
| 2025-08-30 03:05:00+00:00 | 857.53 | 857.63 | 857.16 | 857.16 | 0 |
| 2025-08-30 03:10:00+00:00 | 857.81 | 857.81 | 857.35 | 857.35 | 609024 |
| 2025-08-30 03:15:00+00:00 | 858.46 | 858.46 | 857.91 | 857.91 | 1206016 |
| 2025-08-30 03:20:00+00:00 | 859.48 | 859.48 | 859.08 | 859.08 | 4056576 |
| 2025-08-30 03:25:00+00:00 | 861.19 | 861.19 | 860.42 | 860.42 | 7055872 |
| 2025-08-30 03:30:00+00:00 | 861.37 | 861.40 | 861.14 | 861.14 | 547328 |
| 2025-08-30 03:35:00+00:00 | 860.46 | 861.41 | 860.38 | 861.41 | 0 |
| 2025-08-30 03:40:00+00:00 | 860.67 | 860.79 | 860.67 | 860.79 | 0 |
| 2025-08-30 03:45:00+00:00 | 860.79 | 860.80 | 860.69 | 860.69 | 0 |
| 2025-08-30 03:50:00+00:00 | 861.08 | 861.21 | 861.08 | 861.17 | 0 |
| 2025-08-30 03:55:00+00:00 | 860.95 | 861.09 | 860.95 | 861.05 | 0 |
| 2025-08-30 04:00:00+00:00 | 860.45 | 860.91 | 860.45 | 860.91 | 0 |
| 2025-08-30 04:05:00+00:00 | 860.49 | 860.49 | 860.44 | 860.46 | 0 |
| 2025-08-30 04:10:00+00:00 | 860.46 | 860.74 | 860.46 | 860.74 | 328192 |
| 2025-08-30 04:15:00+00:00 | 860.44 | 860.44 | 860.31 | 860.37 | 0 |
| 2025-08-30 04:20:00+00:00 | 860.83 | 860.84 | 860.75 | 860.83 | 2241536 |
| 2025-08-30 04:25:00+00:00 | 861.28 | 861.28 | 860.63 | 860.63 | 851456 |
| 2025-08-30 04:30:00+00:00 | 861.12 | 861.22 | 861.12 | 861.22 | 0 |
| 2025-08-30 04:35:00+00:00 | 859.93 | 860.28 | 859.93 | 860.26 | 63488 |
| 2025-08-30 04:40:00+00:00 | 858.97 | 859.37 | 858.97 | 859.35 | 2292992 |
| 2025-08-30 04:45:00+00:00 | 858.56 | 859.03 | 858.54 | 859.03 | 44032 |
| 2025-08-30 04:50:00+00:00 | 858.29 | 858.47 | 858.29 | 858.47 | 50176 |
| 2025-08-30 04:55:00+00:00 | 858.10 | 858.12 | 858.09 | 858.09 | 0 |
| 2025-08-30 05:00:00+00:00 | 857.90 | 858.10 | 857.86 | 858.10 | 0 |
| 2025-08-30 05:05:00+00:00 | 857.90 | 858.02 | 857.83 | 857.83 | 0 |
| 2025-08-30 05:10:00+00:00 | 858.34 | 858.34 | 858.24 | 858.32 | 783872 |
| 2025-08-30 05:15:00+00:00 | 858.36 | 858.36 | 858.18 | 858.28 | 49408 |
| 2025-08-30 05:20:00+00:00 | 858.35 | 858.38 | 858.30 | 858.35 | 0 |
| 2025-08-30 05:25:00+00:00 | 858.42 | 858.42 | 858.29 | 858.31 | 0 |
| 2025-08-30 05:30:00+00:00 | 858.33 | 858.36 | 858.28 | 858.36 | 0 |
| 2025-08-30 05:35:00+00:00 | 858.94 | 858.96 | 858.51 | 858.67 | 550656 |
| 2025-08-30 05:40:00+00:00 | 859.46 | 859.46 | 859.27 | 859.27 | 978176 |
| 2025-08-30 05:45:00+00:00 | 859.60 | 859.74 | 859.49 | 859.49 | 779008 |
| 2025-08-30 05:50:00+00:00 | 859.36 | 859.36 | 859.36 | 859.36 | 0 |
| 2025-08-30 05:55:00+00:00 | 859.01 | 859.34 | 859.01 | 859.34 | 213504 |
| 2025-08-30 06:00:00+00:00 | 859.06 | 859.06 | 858.87 | 859.01 | 0 |
| 2025-08-30 06:05:00+00:00 | 859.75 | 859.83 | 859.51 | 859.56 | 564992 |
| 2025-08-30 06:10:00+00:00 | 859.82 | 859.91 | 859.82 | 859.86 | 0 |
| 2025-08-30 06:15:00+00:00 | 859.37 | 859.75 | 859.35 | 859.75 | 0 |
| 2025-08-30 06:20:00+00:00 | 859.64 | 859.64 | 859.33 | 859.33 | 346112 |
| 2025-08-30 06:25:00+00:00 | 860.04 | 860.04 | 859.79 | 859.83 | 303360 |
| 2025-08-30 06:30:00+00:00 | 860.48 | 860.48 | 860.02 | 860.02 | 0 |
| 2025-08-30 06:35:00+00:00 | 860.40 | 860.48 | 860.32 | 860.48 | 0 |
| 2025-08-30 06:40:00+00:00 | 861.22 | 861.22 | 860.70 | 860.70 | 0 |
| 2025-08-30 06:45:00+00:00 | 861.03 | 861.20 | 861.03 | 861.20 | 0 |
| 2025-08-30 06:50:00+00:00 | 860.85 | 860.97 | 860.79 | 860.97 | 0 |
| 2025-08-30 06:55:00+00:00 | 860.98 | 861.00 | 860.59 | 860.59 | 129536 |
| 2025-08-30 07:00:00+00:00 | 861.14 | 861.16 | 860.99 | 860.99 | 0 |
| 2025-08-30 07:05:00+00:00 | 860.89 | 861.12 | 860.89 | 861.12 | 0 |
| 2025-08-30 07:10:00+00:00 | 860.63 | 860.63 | 860.49 | 860.49 | 0 |
| 2025-08-30 07:15:00+00:00 | 860.35 | 860.87 | 860.35 | 860.66 | 0 |
| 2025-08-30 07:20:00+00:00 | 860.31 | 860.36 | 860.30 | 860.36 | 0 |
| 2025-08-30 07:25:00+00:00 | 860.33 | 860.33 | 860.19 | 860.19 | 0 |
| 2025-08-30 07:30:00+00:00 | 860.41 | 860.41 | 860.32 | 860.32 | 0 |
| 2025-08-30 07:35:00+00:00 | 860.47 | 860.57 | 860.43 | 860.57 | 0 |
| 2025-08-30 07:40:00+00:00 | 860.82 | 860.82 | 860.46 | 860.46 | 0 |
| 2025-08-30 07:45:00+00:00 | 861.06 | 861.06 | 860.97 | 860.97 | 0 |
| 2025-08-30 07:50:00+00:00 | 860.98 | 861.10 | 860.98 | 861.09 | 0 |
| 2025-08-30 07:55:00+00:00 | 860.78 | 860.85 | 860.76 | 860.85 | 0 |
| 2025-08-30 08:00:00+00:00 | 860.47 | 860.73 | 860.47 | 860.73 | 0 |
| 2025-08-30 08:05:00+00:00 | 860.58 | 860.77 | 860.46 | 860.46 | 0 |
| 2025-08-30 08:10:00+00:00 | 860.60 | 860.86 | 860.60 | 860.86 | 0 |
| 2025-08-30 08:15:00+00:00 | 860.55 | 860.65 | 860.55 | 860.59 | 0 |
| 2025-08-30 08:20:00+00:00 | 860.40 | 860.54 | 860.39 | 860.54 | 0 |
| 2025-08-30 08:25:00+00:00 | 860.57 | 860.57 | 860.40 | 860.40 | 0 |
| 2025-08-30 08:30:00+00:00 | 860.81 | 860.81 | 860.60 | 860.60 | 0 |
| 2025-08-30 08:35:00+00:00 | 860.30 | 860.75 | 860.30 | 860.74 | 0 |
| 2025-08-30 08:40:00+00:00 | 860.63 | 860.63 | 860.38 | 860.41 | 0 |
| 2025-08-30 08:45:00+00:00 | 860.09 | 860.58 | 860.09 | 860.58 | 0 |
| 2025-08-30 08:50:00+00:00 | 860.09 | 860.12 | 860.07 | 860.07 | 0 |
| 2025-08-30 08:55:00+00:00 | 859.72 | 860.04 | 859.72 | 860.04 | 0 |
| 2025-08-30 09:00:00+00:00 | 859.57 | 859.69 | 859.53 | 859.69 | 0 |
| 2025-08-30 09:05:00+00:00 | 859.54 | 859.57 | 859.53 | 859.57 | 0 |
| 2025-08-30 09:10:00+00:00 | 859.25 | 859.39 | 859.25 | 859.37 | 0 |
| 2025-08-30 09:15:00+00:00 | 859.45 | 859.45 | 859.10 | 859.23 | 0 |
| 2025-08-30 09:20:00+00:00 | 859.35 | 859.44 | 859.32 | 859.44 | 0 |
| 2025-08-30 09:25:00+00:00 | 859.73 | 859.78 | 859.60 | 859.60 | 0 |
| 2025-08-30 09:30:00+00:00 | 859.29 | 859.74 | 859.29 | 859.74 | 0 |
| 2025-08-30 09:35:00+00:00 | 859.27 | 859.29 | 859.25 | 859.25 | 0 |
| 2025-08-30 09:40:00+00:00 | 858.97 | 859.40 | 858.97 | 859.40 | 0 |
| 2025-08-30 09:45:00+00:00 | 859.08 | 859.08 | 858.96 | 859.00 | 0 |
| 2025-08-30 09:50:00+00:00 | 859.75 | 859.75 | 859.16 | 859.16 | 0 |
| 2025-08-30 09:55:00+00:00 | 859.48 | 859.92 | 859.48 | 859.92 | 0 |
| 2025-08-30 10:00:00+00:00 | 859.38 | 859.49 | 859.32 | 859.49 | 0 |
| 2025-08-30 10:05:00+00:00 | 859.41 | 859.41 | 859.34 | 859.34 | 0 |
| 2025-08-30 10:10:00+00:00 | 859.64 | 859.65 | 859.61 | 859.65 | 0 |
| 2025-08-30 10:15:00+00:00 | 859.90 | 859.90 | 859.62 | 859.62 | 0 |
| 2025-08-30 10:20:00+00:00 | 860.30 | 860.30 | 860.23 | 860.29 | 0 |
| 2025-08-30 10:25:00+00:00 | 860.55 | 860.55 | 860.47 | 860.55 | 0 |
| 2025-08-30 10:30:00+00:00 | 860.14 | 860.82 | 860.14 | 860.82 | 0 |
| 2025-08-30 10:35:00+00:00 | 859.65 | 860.10 | 859.65 | 860.10 | 0 |
| 2025-08-30 10:40:00+00:00 | 859.54 | 859.57 | 859.53 | 859.53 | 0 |
| 2025-08-30 10:45:00+00:00 | 859.73 | 859.73 | 859.53 | 859.57 | 0 |
| 2025-08-30 10:50:00+00:00 | 859.63 | 859.74 | 859.59 | 859.74 | 0 |
| 2025-08-30 10:55:00+00:00 | 859.93 | 859.95 | 859.61 | 859.61 | 0 |
| 2025-08-30 11:00:00+00:00 | 860.26 | 860.26 | 859.93 | 859.93 | 0 |
| 2025-08-30 11:05:00+00:00 | 860.27 | 860.27 | 860.19 | 860.26 | 0 |
| 2025-08-30 11:10:00+00:00 | 861.10 | 861.10 | 860.41 | 860.41 | 838656 |
| 2025-08-30 11:15:00+00:00 | 860.69 | 861.06 | 860.69 | 861.06 | 0 |
| 2025-08-30 11:20:00+00:00 | 860.75 | 860.75 | 860.70 | 860.71 | 0 |
| 2025-08-30 11:25:00+00:00 | 860.65 | 860.71 | 860.65 | 860.71 | 0 |
| 2025-08-30 11:30:00+00:00 | 860.10 | 860.65 | 860.10 | 860.65 | 0 |
| 2025-08-30 11:35:00+00:00 | 859.77 | 860.08 | 859.76 | 860.08 | 0 |
| 2025-08-30 11:40:00+00:00 | 859.67 | 859.67 | 859.42 | 859.42 | 0 |
| 2025-08-30 11:45:00+00:00 | 860.05 | 860.05 | 859.52 | 859.57 | 0 |
| 2025-08-30 11:50:00+00:00 | 860.11 | 860.15 | 860.01 | 860.05 | 314112 |
| 2025-08-30 11:55:00+00:00 | 860.39 | 860.40 | 860.03 | 860.03 | 1497344 |
| 2025-08-30 12:00:00+00:00 | 859.94 | 860.38 | 859.94 | 860.38 | 0 |
| 2025-08-30 12:05:00+00:00 | 859.92 | 860.03 | 859.92 | 859.92 | 802304 |
| 2025-08-30 12:10:00+00:00 | 859.35 | 859.60 | 859.35 | 859.55 | 0 |
| 2025-08-30 12:15:00+00:00 | 858.98 | 859.39 | 858.98 | 859.34 | 0 |
| 2025-08-30 12:20:00+00:00 | 859.02 | 859.05 | 859.00 | 859.01 | 0 |
| 2025-08-30 12:25:00+00:00 | 858.29 | 858.86 | 858.19 | 858.86 | 0 |
| 2025-08-30 12:30:00+00:00 | 857.12 | 858.21 | 857.12 | 858.21 | 0 |
| 2025-08-30 12:35:00+00:00 | 856.04 | 857.01 | 856.04 | 857.01 | 0 |
| 2025-08-30 12:40:00+00:00 | 853.97 | 854.33 | 853.75 | 854.33 | 0 |
| 2025-08-30 12:45:00+00:00 | 854.69 | 854.69 | 853.94 | 854.00 | 0 |
| 2025-08-30 12:50:00+00:00 | 854.89 | 855.02 | 854.75 | 854.82 | 0 |
| 2025-08-30 12:55:00+00:00 | 855.32 | 855.55 | 854.79 | 854.79 | 0 |
| 2025-08-30 13:00:00+00:00 | 854.68 | 855.37 | 854.68 | 855.37 | 0 |
| 2025-08-30 13:05:00+00:00 | 854.28 | 854.62 | 854.28 | 854.62 | 0 |
| 2025-08-30 13:10:00+00:00 | 853.16 | 854.07 | 853.16 | 854.07 | 0 |
| 2025-08-30 13:15:00+00:00 | 852.85 | 853.19 | 852.85 | 853.18 | 1859840 |
| 2025-08-30 13:20:00+00:00 | 852.98 | 852.99 | 852.89 | 852.89 | 173824 |
| 2025-08-30 13:25:00+00:00 | 853.16 | 853.23 | 852.88 | 852.89 | 0 |
| 2025-08-30 13:30:00+00:00 | 853.51 | 853.51 | 853.08 | 853.14 | 0 |
| 2025-08-30 13:35:00+00:00 | 853.68 | 853.68 | 853.46 | 853.46 | 0 |
| 2025-08-30 13:40:00+00:00 | 853.60 | 853.74 | 853.60 | 853.67 | 0 |
| 2025-08-30 13:45:00+00:00 | 853.40 | 853.60 | 853.23 | 853.60 | 0 |
| 2025-08-30 13:50:00+00:00 | 853.85 | 853.86 | 853.35 | 853.35 | 0 |
| 2025-08-30 13:55:00+00:00 | 854.60 | 854.62 | 854.34 | 854.34 | 0 |
| 2025-08-30 14:00:00+00:00 | 854.74 | 854.89 | 854.69 | 854.69 | 0 |
| 2025-08-30 14:05:00+00:00 | 854.50 | 854.62 | 854.41 | 854.51 | 0 |
| 2025-08-30 14:10:00+00:00 | 854.21 | 854.56 | 854.17 | 854.56 | 0 |
| 2025-08-30 14:15:00+00:00 | 854.03 | 854.22 | 854.00 | 854.22 | 0 |
| 2025-08-30 14:20:00+00:00 | 853.92 | 853.93 | 853.92 | 853.92 | 0 |
| 2025-08-30 14:25:00+00:00 | 854.15 | 854.15 | 853.95 | 854.03 | 0 |
| 2025-08-30 14:30:00+00:00 | 854.66 | 854.69 | 854.58 | 854.58 | 0 |
| 2025-08-30 14:35:00+00:00 | 855.09 | 855.09 | 854.67 | 854.67 | 0 |
| 2025-08-30 14:40:00+00:00 | 856.00 | 856.00 | 855.53 | 855.53 | 0 |
| 2025-08-30 14:45:00+00:00 | 856.59 | 856.59 | 855.98 | 855.98 | 0 |
| 2025-08-30 14:50:00+00:00 | 856.75 | 856.75 | 856.61 | 856.63 | 0 |
| 2025-08-30 14:55:00+00:00 | 857.11 | 857.11 | 857.06 | 857.09 | 0 |
| 2025-08-30 15:00:00+00:00 | 856.94 | 857.09 | 856.94 | 857.09 | 0 |
| 2025-08-30 15:05:00+00:00 | 856.51 | 856.89 | 856.36 | 856.89 | 0 |
| 2025-08-30 15:10:00+00:00 | 856.78 | 856.78 | 856.57 | 856.61 | 0 |
| 2025-08-30 15:15:00+00:00 | 857.69 | 857.69 | 856.79 | 856.79 | 0 |
| 2025-08-30 15:20:00+00:00 | 858.13 | 858.13 | 857.69 | 857.69 | 0 |
| 2025-08-30 15:25:00+00:00 | 858.66 | 858.66 | 858.40 | 858.40 | 0 |
| 2025-08-30 15:30:00+00:00 | 858.21 | 858.64 | 858.21 | 858.64 | 0 |
| 2025-08-30 15:35:00+00:00 | 858.51 | 858.51 | 858.17 | 858.17 | 0 |
| 2025-08-30 15:40:00+00:00 | 859.07 | 859.10 | 858.90 | 858.90 | 0 |
| 2025-08-30 15:45:00+00:00 | 859.17 | 859.28 | 859.04 | 859.04 | 0 |
| 2025-08-30 15:50:00+00:00 | 858.87 | 859.20 | 858.87 | 859.20 | 0 |
| 2025-08-30 15:55:00+00:00 | 858.83 | 858.83 | 858.59 | 858.59 | 0 |
| 2025-08-30 16:00:00+00:00 | 858.60 | 858.84 | 858.60 | 858.84 | 0 |
| 2025-08-30 16:05:00+00:00 | 858.40 | 858.53 | 858.39 | 858.53 | 0 |
| 2025-08-30 16:10:00+00:00 | 857.41 | 858.25 | 857.41 | 858.25 | 0 |
| 2025-08-30 16:15:00+00:00 | 856.92 | 857.37 | 856.92 | 857.37 | 0 |
| 2025-08-30 16:20:00+00:00 | 857.09 | 857.09 | 857.02 | 857.02 | 0 |
| 2025-08-30 16:25:00+00:00 | 857.30 | 857.30 | 857.21 | 857.21 | 0 |
| 2025-08-30 16:30:00+00:00 | 857.42 | 857.42 | 857.01 | 857.28 | 0 |
| 2025-08-30 16:35:00+00:00 | 857.52 | 857.52 | 857.42 | 857.42 | 0 |
| 2025-08-30 16:40:00+00:00 | 858.05 | 858.05 | 857.79 | 857.80 | 0 |
| 2025-08-30 16:45:00+00:00 | 858.15 | 858.15 | 858.00 | 858.00 | 0 |
| 2025-08-30 16:50:00+00:00 | 858.09 | 858.12 | 858.09 | 858.12 | 0 |
| 2025-08-30 16:55:00+00:00 | 857.80 | 858.11 | 857.79 | 858.11 | 0 |
| 2025-08-30 17:00:00+00:00 | 857.86 | 857.86 | 857.63 | 857.80 | 0 |
| 2025-08-30 17:05:00+00:00 | 858.37 | 858.42 | 857.90 | 857.90 | 0 |
| 2025-08-30 17:10:00+00:00 | 858.53 | 858.53 | 858.42 | 858.42 | 0 |
| 2025-08-30 17:15:00+00:00 | 858.58 | 858.83 | 858.55 | 858.55 | 0 |
| 2025-08-30 17:20:00+00:00 | 858.58 | 858.65 | 858.58 | 858.63 | 0 |
| 2025-08-30 17:25:00+00:00 | 858.66 | 858.73 | 858.65 | 858.65 | 0 |
| 2025-08-30 17:30:00+00:00 | 858.51 | 858.56 | 858.36 | 858.56 | 0 |
| 2025-08-30 17:35:00+00:00 | 858.21 | 858.48 | 858.21 | 858.48 | 0 |
| 2025-08-30 17:40:00+00:00 | 857.77 | 858.15 | 857.74 | 858.15 | 0 |
| 2025-08-30 17:45:00+00:00 | 857.59 | 857.74 | 857.59 | 857.74 | 0 |
| 2025-08-30 17:50:00+00:00 | 857.54 | 857.59 | 857.48 | 857.58 | 0 |
| 2025-08-30 17:55:00+00:00 | 857.82 | 857.82 | 857.57 | 857.57 | 0 |
| 2025-08-30 18:00:00+00:00 | 858.65 | 858.65 | 857.90 | 857.90 | 0 |
| 2025-08-30 18:05:00+00:00 | 858.89 | 858.98 | 858.75 | 858.75 | 0 |
| 2025-08-30 18:10:00+00:00 | 858.49 | 858.73 | 858.49 | 858.73 | 0 |
| 2025-08-30 18:15:00+00:00 | 858.26 | 858.53 | 858.26 | 858.53 | 0 |
| 2025-08-30 18:20:00+00:00 | 858.04 | 858.36 | 858.04 | 858.36 | 0 |
| 2025-08-30 18:25:00+00:00 | 857.93 | 857.93 | 857.71 | 857.74 | 0 |
| 2025-08-30 18:30:00+00:00 | 857.69 | 858.07 | 857.69 | 857.92 | 0 |
| 2025-08-30 18:35:00+00:00 | 857.87 | 857.99 | 857.73 | 857.73 | 0 |
| 2025-08-30 18:40:00+00:00 | 858.21 | 858.21 | 858.03 | 858.11 | 0 |
| 2025-08-30 18:45:00+00:00 | 858.85 | 858.85 | 858.31 | 858.31 | 0 |
| 2025-08-30 18:50:00+00:00 | 858.91 | 858.91 | 858.76 | 858.76 | 0 |
| 2025-08-30 18:55:00+00:00 | 859.05 | 859.14 | 859.05 | 859.14 | 0 |
| 2025-08-30 19:00:00+00:00 | 858.65 | 859.06 | 858.65 | 859.06 | 0 |
| 2025-08-30 19:05:00+00:00 | 858.73 | 858.80 | 858.63 | 858.63 | 0 |
| 2025-08-30 19:10:00+00:00 | 858.10 | 858.51 | 858.10 | 858.48 | 0 |
| 2025-08-30 19:15:00+00:00 | 858.09 | 858.12 | 857.98 | 858.12 | 0 |
| 2025-08-30 19:20:00+00:00 | 858.15 | 858.18 | 858.15 | 858.17 | 0 |
| 2025-08-30 19:25:00+00:00 | 857.97 | 858.01 | 857.63 | 857.63 | 0 |
| 2025-08-30 19:30:00+00:00 | 858.00 | 858.22 | 858.00 | 858.01 | 0 |
| 2025-08-30 19:35:00+00:00 | 858.35 | 858.37 | 858.07 | 858.07 | 0 |
| 2025-08-30 19:40:00+00:00 | 858.78 | 858.78 | 858.51 | 858.51 | 0 |
| 2025-08-30 19:45:00+00:00 | 858.47 | 858.83 | 858.47 | 858.83 | 0 |
| 2025-08-30 19:50:00+00:00 | 858.74 | 858.74 | 858.50 | 858.50 | 0 |
| 2025-08-30 19:55:00+00:00 | 858.70 | 858.72 | 858.65 | 858.72 | 0 |
| 2025-08-30 20:00:00+00:00 | 858.38 | 858.89 | 858.38 | 858.69 | 0 |
| 2025-08-30 20:05:00+00:00 | 858.58 | 858.65 | 858.38 | 858.38 | 0 |
| 2025-08-30 20:10:00+00:00 | 858.13 | 858.43 | 858.06 | 858.43 | 0 |
| 2025-08-30 20:15:00+00:00 | 857.84 | 858.10 | 857.84 | 858.10 | 0 |
| 2025-08-30 20:20:00+00:00 | 857.72 | 857.82 | 857.54 | 857.82 | 0 |
| 2025-08-30 20:25:00+00:00 | 858.07 | 858.07 | 857.97 | 857.97 | 0 |
| 2025-08-30 20:30:00+00:00 | 857.87 | 858.21 | 857.87 | 858.12 | 0 |
| 2025-08-30 20:35:00+00:00 | 857.67 | 857.88 | 857.62 | 857.86 | 0 |
| 2025-08-30 20:40:00+00:00 | 857.87 | 857.87 | 857.74 | 857.74 | 0 |
| 2025-08-30 20:45:00+00:00 | 858.12 | 858.12 | 857.92 | 857.92 | 0 |
| 2025-08-30 20:50:00+00:00 | 858.17 | 858.17 | 858.09 | 858.09 | 0 |
| 2025-08-30 20:55:00+00:00 | 858.54 | 858.54 | 858.46 | 858.46 | 0 |
| 2025-08-30 21:00:00+00:00 | 859.10 | 859.10 | 858.56 | 858.56 | 0 |
| 2025-08-30 21:05:00+00:00 | 859.11 | 859.11 | 859.05 | 859.05 | 0 |
| 2025-08-30 21:10:00+00:00 | 859.46 | 859.46 | 859.17 | 859.18 | 0 |
| 2025-08-30 21:15:00+00:00 | 859.43 | 859.83 | 859.43 | 859.45 | 0 |
| 2025-08-30 21:20:00+00:00 | 859.19 | 859.41 | 858.98 | 859.41 | 0 |
| 2025-08-30 21:25:00+00:00 | 859.32 | 859.35 | 859.23 | 859.23 | 0 |
| 2025-08-30 21:30:00+00:00 | 859.31 | 859.35 | 859.27 | 859.35 | 0 |
| 2025-08-30 21:35:00+00:00 | 858.98 | 859.31 | 858.98 | 859.29 | 1323520 |
| 2025-08-30 21:40:00+00:00 | 859.35 | 859.36 | 859.03 | 859.03 | 0 |
| 2025-08-30 21:45:00+00:00 | 859.63 | 859.63 | 859.37 | 859.37 | 0 |
| 2025-08-30 21:50:00+00:00 | 859.82 | 859.83 | 859.65 | 859.65 | 59392 |
| 2025-08-30 21:55:00+00:00 | 860.32 | 860.32 | 859.98 | 859.98 | 488448 |
| 2025-08-30 22:00:00+00:00 | 860.59 | 860.59 | 860.27 | 860.27 | 1639168 |
| 2025-08-30 22:05:00+00:00 | 860.24 | 860.49 | 860.22 | 860.49 | 260480 |
| 2025-08-30 22:10:00+00:00 | 859.90 | 860.05 | 859.90 | 860.02 | 56064 |
| 2025-08-30 22:15:00+00:00 | 860.29 | 860.29 | 859.84 | 859.92 | 672640 |
| 2025-08-30 22:20:00+00:00 | 860.32 | 860.38 | 860.32 | 860.32 | 0 |
| 2025-08-30 22:25:00+00:00 | 860.65 | 860.66 | 860.44 | 860.44 | 0 |
| 2025-08-30 22:30:00+00:00 | 860.63 | 860.75 | 860.63 | 860.67 | 0 |
| 2025-08-30 22:35:00+00:00 | 860.76 | 860.76 | 860.64 | 860.64 | 362880 |
| 2025-08-30 22:40:00+00:00 | 861.07 | 861.07 | 860.93 | 860.93 | 99200 |
| 2025-08-30 22:45:00+00:00 | 861.23 | 861.23 | 861.08 | 861.08 | 0 |
| 2025-08-30 22:50:00+00:00 | 861.30 | 861.30 | 861.24 | 861.24 | 325120 |
| 2025-08-30 22:55:00+00:00 | 861.49 | 861.49 | 861.36 | 861.36 | 484096 |
| 2025-08-30 23:00:00+00:00 | 862.38 | 862.38 | 861.50 | 861.50 | 3404544 |
| 2025-08-30 23:05:00+00:00 | 862.66 | 862.66 | 862.32 | 862.32 | 761856 |
| 2025-08-30 23:10:00+00:00 | 863.05 | 863.08 | 862.88 | 862.88 | 1890432 |
| 2025-08-30 23:15:00+00:00 | 863.35 | 863.35 | 863.23 | 863.23 | 2345344 |
| 2025-08-30 23:20:00+00:00 | 863.25 | 863.29 | 863.23 | 863.29 | 0 |
| 2025-08-30 23:25:00+00:00 | 863.60 | 863.60 | 863.26 | 863.31 | 0 |
| 2025-08-30 23:30:00+00:00 | 863.34 | 863.54 | 863.34 | 863.54 | 0 |
| 2025-08-30 23:35:00+00:00 | 863.47 | 863.50 | 863.37 | 863.40 | 0 |
| 2025-08-30 23:40:00+00:00 | 862.88 | 863.24 | 862.88 | 863.24 | 64640 |
| 2025-08-30 23:45:00+00:00 | 862.33 | 862.86 | 862.33 | 862.86 | 0 |
| 2025-08-30 23:50:00+00:00 | 862.18 | 862.30 | 862.07 | 862.30 | 0 |
| 2025-08-30 23:55:00+00:00 | 862.50 | 862.50 | 862.15 | 862.15 | 0 |
| 2025-08-31 00:00:00+00:00 | 862.58 | 862.58 | 862.25 | 862.35 | 0 |
| 2025-08-31 00:05:00+00:00 | 862.45 | 862.48 | 862.39 | 862.48 | 0 |
| 2025-08-31 00:10:00+00:00 | 862.66 | 862.79 | 862.66 | 862.75 | 0 |
| 2025-08-31 00:15:00+00:00 | 860.34 | 862.62 | 860.34 | 862.62 | 0 |
| 2025-08-31 00:20:00+00:00 | 860.35 | 860.35 | 860.28 | 860.28 | 0 |
| 2025-08-31 00:25:00+00:00 | 859.96 | 860.13 | 859.77 | 860.13 | 0 |
| 2025-08-31 00:30:00+00:00 | 860.83 | 860.83 | 859.88 | 859.88 | 1014656 |
| 2025-08-31 00:35:00+00:00 | 861.41 | 861.41 | 860.88 | 861.05 | 379136 |
| 2025-08-31 00:40:00+00:00 | 861.70 | 861.70 | 861.60 | 861.60 | 2351744 |
| 2025-08-31 00:45:00+00:00 | 863.02 | 863.02 | 861.83 | 861.83 | 4705920 |
| 2025-08-31 00:50:00+00:00 | 862.89 | 862.92 | 862.78 | 862.92 | 1291264 |
| 2025-08-31 00:55:00+00:00 | 863.49 | 863.49 | 863.05 | 863.12 | 971392 |
| 2025-08-31 01:00:00+00:00 | 862.72 | 863.41 | 862.72 | 863.41 | 0 |
| 2025-08-31 01:05:00+00:00 | 862.08 | 862.67 | 862.08 | 862.67 | 1616000 |
| 2025-08-31 01:10:00+00:00 | 861.76 | 861.76 | 861.68 | 861.71 | 64256 |
| 2025-08-31 01:15:00+00:00 | 861.77 | 861.77 | 861.65 | 861.77 | 1236480 |
| 2025-08-31 01:20:00+00:00 | 861.84 | 861.84 | 861.72 | 861.76 | 908928 |
| 2025-08-31 01:25:00+00:00 | 861.67 | 861.92 | 861.61 | 861.92 | 434688 |
| 2025-08-31 01:30:00+00:00 | 862.42 | 862.42 | 861.70 | 861.70 | 3712000 |
| 2025-08-31 01:35:00+00:00 | 862.65 | 862.67 | 862.39 | 862.39 | 1066368 |
| 2025-08-31 01:40:00+00:00 | 862.51 | 862.51 | 862.28 | 862.28 | 0 |
| 2025-08-31 01:45:00+00:00 | 863.02 | 863.02 | 862.55 | 862.55 | 1514496 |
| 2025-08-31 01:50:00+00:00 | 862.93 | 862.93 | 862.88 | 862.91 | 1446528 |
| 2025-08-31 01:55:00+00:00 | 863.32 | 863.35 | 863.14 | 863.14 | 0 |
| 2025-08-31 02:00:00+00:00 | 863.02 | 863.31 | 862.99 | 863.31 | 0 |
| 2025-08-31 02:05:00+00:00 | 862.91 | 863.02 | 862.87 | 863.02 | 0 |
| 2025-08-31 02:10:00+00:00 | 862.91 | 862.97 | 862.87 | 862.97 | 0 |
| 2025-08-31 02:15:00+00:00 | 863.50 | 863.50 | 862.89 | 862.89 | 0 |
| 2025-08-31 02:20:00+00:00 | 863.49 | 863.52 | 863.49 | 863.49 | 2301952 |
| 2025-08-31 02:25:00+00:00 | 862.99 | 863.24 | 862.98 | 863.24 | 0 |
| 2025-08-31 02:30:00+00:00 | 862.81 | 863.04 | 862.81 | 863.04 | 0 |
| 2025-08-31 02:35:00+00:00 | 862.78 | 862.83 | 862.78 | 862.78 | 0 |
| 2025-08-31 02:40:00+00:00 | 862.89 | 862.89 | 862.85 | 862.89 | 0 |
| 2025-08-31 02:45:00+00:00 | 862.63 | 862.83 | 862.54 | 862.83 | 0 |
| 2025-08-31 02:50:00+00:00 | 862.51 | 862.69 | 862.51 | 862.69 | 0 |
| 2025-08-31 02:55:00+00:00 | 862.55 | 862.55 | 862.49 | 862.50 | 0 |
| 2025-08-31 03:00:00+00:00 | 862.57 | 862.72 | 862.56 | 862.56 | 0 |
| 2025-08-31 03:05:00+00:00 | 862.52 | 862.62 | 862.52 | 862.61 | 719104 |
| 2025-08-31 03:10:00+00:00 | 862.38 | 862.48 | 862.38 | 862.48 | 0 |
| 2025-08-31 03:15:00+00:00 | 862.28 | 862.40 | 862.24 | 862.40 | 0 |
| 2025-08-31 03:20:00+00:00 | 862.41 | 862.44 | 862.11 | 862.11 | 0 |
| 2025-08-31 03:25:00+00:00 | 862.89 | 862.89 | 862.75 | 862.76 | 0 |
| 2025-08-31 03:30:00+00:00 | 862.45 | 862.88 | 862.45 | 862.88 | 0 |
| 2025-08-31 03:35:00+00:00 | 862.49 | 862.49 | 862.41 | 862.41 | 0 |
| 2025-08-31 03:40:00+00:00 | 862.50 | 862.58 | 862.50 | 862.58 | 189056 |
| 2025-08-31 03:45:00+00:00 | 862.50 | 862.52 | 862.50 | 862.50 | 0 |
| 2025-08-31 03:50:00+00:00 | 863.22 | 863.22 | 862.51 | 862.51 | 1413760 |
| 2025-08-31 03:55:00+00:00 | 863.63 | 863.68 | 863.60 | 863.68 | 3391872 |
| 2025-08-31 04:00:00+00:00 | 863.24 | 863.56 | 863.24 | 863.56 | 1125888 |
| 2025-08-31 04:05:00+00:00 | 862.84 | 862.88 | 862.63 | 862.64 | 1572480 |
| 2025-08-31 04:10:00+00:00 | 862.18 | 862.49 | 862.18 | 862.49 | 0 |
| 2025-08-31 04:15:00+00:00 | 861.51 | 862.19 | 861.51 | 862.19 | 0 |
| 2025-08-31 04:20:00+00:00 | 861.14 | 861.42 | 861.14 | 861.42 | 301952 |
| 2025-08-31 04:25:00+00:00 | 860.79 | 861.04 | 860.79 | 860.99 | 0 |
| 2025-08-31 04:30:00+00:00 | 860.84 | 860.84 | 860.61 | 860.75 | 0 |
| 2025-08-31 04:35:00+00:00 | 860.61 | 860.82 | 860.61 | 860.82 | 0 |
| 2025-08-31 04:40:00+00:00 | 860.05 | 860.29 | 860.05 | 860.29 | 0 |
| 2025-08-31 04:45:00+00:00 | 860.08 | 860.16 | 859.97 | 860.16 | 0 |
| 2025-08-31 04:50:00+00:00 | 859.72 | 860.10 | 859.72 | 860.10 | 0 |
| 2025-08-31 04:55:00+00:00 | 859.72 | 859.72 | 859.54 | 859.54 | 0 |
| 2025-08-31 05:00:00+00:00 | 859.76 | 859.85 | 859.75 | 859.75 | 0 |
| 2025-08-31 05:05:00+00:00 | 859.80 | 859.80 | 859.73 | 859.73 | 0 |
| 2025-08-31 05:10:00+00:00 | 859.65 | 860.07 | 859.65 | 860.07 | 1120896 |
| 2025-08-31 05:15:00+00:00 | 859.65 | 859.68 | 859.51 | 859.68 | 1923328 |
| 2025-08-31 05:20:00+00:00 | 859.61 | 859.67 | 859.57 | 859.67 | 0 |
| 2025-08-31 05:25:00+00:00 | 859.24 | 859.47 | 859.24 | 859.46 | 0 |
| 2025-08-31 05:30:00+00:00 | 859.19 | 859.19 | 859.15 | 859.19 | 909568 |
| 2025-08-31 05:35:00+00:00 | 859.58 | 859.58 | 859.48 | 859.55 | 0 |
| 2025-08-31 05:40:00+00:00 | 859.99 | 859.99 | 859.87 | 859.87 | 407296 |
| 2025-08-31 05:45:00+00:00 | 859.89 | 859.99 | 859.89 | 859.96 | 0 |
| 2025-08-31 05:50:00+00:00 | 860.03 | 860.03 | 859.94 | 859.94 | 0 |
| 2025-08-31 05:55:00+00:00 | 860.27 | 860.27 | 860.17 | 860.20 | 0 |
| 2025-08-31 06:00:00+00:00 | 860.22 | 860.40 | 860.22 | 860.28 | 0 |
| 2025-08-31 06:05:00+00:00 | 860.14 | 860.23 | 860.14 | 860.23 | 92288 |
| 2025-08-31 06:10:00+00:00 | 860.07 | 860.12 | 860.07 | 860.11 | 0 |
| 2025-08-31 06:15:00+00:00 | 860.15 | 860.15 | 860.11 | 860.11 | 564992 |
| 2025-08-31 06:20:00+00:00 | 860.03 | 860.17 | 859.98 | 860.17 | 3939712 |
| 2025-08-31 06:25:00+00:00 | 859.57 | 859.86 | 859.57 | 859.86 | 224000 |
| 2025-08-31 06:30:00+00:00 | 859.77 | 859.77 | 859.57 | 859.57 | 1599360 |
| 2025-08-31 06:35:00+00:00 | 859.65 | 859.79 | 859.63 | 859.77 | 194304 |
| 2025-08-31 06:40:00+00:00 | 859.41 | 859.78 | 859.41 | 859.78 | 793600 |
| 2025-08-31 06:45:00+00:00 | 859.43 | 859.43 | 859.39 | 859.41 | 1157888 |
| 2025-08-31 06:50:00+00:00 | 859.23 | 859.36 | 859.23 | 859.36 | 1352832 |
| 2025-08-31 06:55:00+00:00 | 858.77 | 858.84 | 858.77 | 858.84 | 0 |
| 2025-08-31 07:00:00+00:00 | 858.46 | 858.46 | 858.33 | 858.33 | 0 |
| 2025-08-31 07:05:00+00:00 | 859.03 | 859.04 | 858.68 | 858.68 | 0 |
| 2025-08-31 07:10:00+00:00 | 859.11 | 859.11 | 859.07 | 859.07 | 0 |
| 2025-08-31 07:15:00+00:00 | 859.12 | 859.13 | 859.10 | 859.13 | 0 |
| 2025-08-31 07:20:00+00:00 | 858.99 | 859.11 | 858.99 | 859.11 | 0 |
| 2025-08-31 07:25:00+00:00 | 858.70 | 858.86 | 858.70 | 858.86 | 0 |
| 2025-08-31 07:30:00+00:00 | 858.66 | 858.72 | 858.64 | 858.72 | 2702080 |
| 2025-08-31 07:35:00+00:00 | 858.78 | 858.79 | 858.65 | 858.65 | 185216 |
| 2025-08-31 07:40:00+00:00 | 858.75 | 858.77 | 858.75 | 858.77 | 0 |
| 2025-08-31 07:45:00+00:00 | 858.85 | 858.97 | 858.76 | 858.76 | 0 |
| 2025-08-31 07:50:00+00:00 | 858.96 | 859.03 | 858.90 | 858.90 | 0 |
| 2025-08-31 07:55:00+00:00 | 858.91 | 858.92 | 858.84 | 858.85 | 73856 |
| 2025-08-31 08:00:00+00:00 | 858.69 | 858.88 | 858.69 | 858.88 | 0 |
| 2025-08-31 08:05:00+00:00 | 858.83 | 858.86 | 858.72 | 858.72 | 608000 |
| 2025-08-31 08:10:00+00:00 | 859.27 | 859.29 | 859.03 | 859.03 | 1047168 |
| 2025-08-31 08:15:00+00:00 | 859.35 | 859.42 | 859.25 | 859.25 | 0 |
| 2025-08-31 08:20:00+00:00 | 859.98 | 860.00 | 859.48 | 859.48 | 1689984 |
| 2025-08-31 08:25:00+00:00 | 859.92 | 860.07 | 859.92 | 860.05 | 912384 |
| 2025-08-31 08:30:00+00:00 | 859.88 | 859.98 | 859.88 | 859.92 | 2003840 |
| 2025-08-31 08:35:00+00:00 | 859.83 | 859.88 | 859.80 | 859.88 | 0 |
| 2025-08-31 08:40:00+00:00 | 860.26 | 860.27 | 860.07 | 860.07 | 541696 |
| 2025-08-31 08:45:00+00:00 | 860.24 | 860.59 | 860.24 | 860.28 | 532352 |
| 2025-08-31 08:50:00+00:00 | 860.62 | 860.62 | 860.29 | 860.29 | 138752 |
| 2025-08-31 08:55:00+00:00 | 860.92 | 860.93 | 860.90 | 860.93 | 404736 |
| 2025-08-31 09:00:00+00:00 | 860.90 | 861.04 | 860.90 | 860.95 | 0 |
| 2025-08-31 09:05:00+00:00 | 860.78 | 860.86 | 860.77 | 860.86 | 1185792 |
| 2025-08-31 09:10:00+00:00 | 860.93 | 861.00 | 860.93 | 861.00 | 365056 |
| 2025-08-31 09:15:00+00:00 | 861.05 | 861.05 | 860.93 | 860.93 | 0 |
| 2025-08-31 09:20:00+00:00 | 861.10 | 861.10 | 861.03 | 861.03 | 272256 |
| 2025-08-31 09:25:00+00:00 | 860.65 | 861.19 | 860.61 | 861.19 | 300544 |
| 2025-08-31 09:30:00+00:00 | 860.63 | 860.65 | 860.58 | 860.65 | 2139008 |
| 2025-08-31 09:35:00+00:00 | 860.52 | 860.74 | 860.52 | 860.66 | 476032 |
| 2025-08-31 09:40:00+00:00 | 860.30 | 860.33 | 860.22 | 860.22 | 0 |
| 2025-08-31 09:45:00+00:00 | 860.40 | 860.40 | 860.28 | 860.28 | 4394880 |
| 2025-08-31 09:50:00+00:00 | 860.52 | 860.55 | 860.52 | 860.54 | 2581120 |
| 2025-08-31 09:55:00+00:00 | 859.84 | 860.36 | 859.84 | 860.36 | 787200 |
| 2025-08-31 10:00:00+00:00 | 859.53 | 859.79 | 859.53 | 859.79 | 1380352 |
| 2025-08-31 10:05:00+00:00 | 859.23 | 859.46 | 859.23 | 859.46 | 0 |
| 2025-08-31 10:10:00+00:00 | 859.04 | 859.27 | 859.04 | 859.25 | 373376 |
| 2025-08-31 10:15:00+00:00 | 858.34 | 858.97 | 858.34 | 858.97 | 1373312 |
| 2025-08-31 10:20:00+00:00 | 858.01 | 858.30 | 858.00 | 858.27 | 0 |
| 2025-08-31 10:25:00+00:00 | 858.06 | 858.09 | 857.85 | 857.85 | 677760 |
| 2025-08-31 10:30:00+00:00 | 857.93 | 858.17 | 857.93 | 858.04 | 478848 |
| 2025-08-31 10:35:00+00:00 | 857.99 | 858.02 | 857.99 | 857.99 | 0 |
| 2025-08-31 10:40:00+00:00 | 857.46 | 857.73 | 857.46 | 857.73 | 0 |
| 2025-08-31 10:45:00+00:00 | 857.55 | 857.62 | 857.47 | 857.47 | 416896 |
| 2025-08-31 10:50:00+00:00 | 858.07 | 858.07 | 857.66 | 857.66 | 1833216 |
| 2025-08-31 10:55:00+00:00 | 858.72 | 858.73 | 858.39 | 858.39 | 866048 |
| 2025-08-31 11:00:00+00:00 | 858.58 | 858.71 | 858.58 | 858.71 | 0 |
| 2025-08-31 11:05:00+00:00 | 858.58 | 858.62 | 858.52 | 858.56 | 0 |
| 2025-08-31 11:10:00+00:00 | 859.07 | 859.07 | 858.82 | 858.82 | 0 |
| 2025-08-31 11:15:00+00:00 | 858.91 | 859.28 | 858.91 | 859.10 | 0 |
| 2025-08-31 11:20:00+00:00 | 859.42 | 859.43 | 858.94 | 858.94 | 1560576 |
| 2025-08-31 11:25:00+00:00 | 859.49 | 859.49 | 859.40 | 859.40 | 1351680 |
| 2025-08-31 11:30:00+00:00 | 859.88 | 859.90 | 859.54 | 859.54 | 293632 |
| 2025-08-31 11:35:00+00:00 | 859.78 | 860.10 | 859.78 | 860.08 | 125056 |
| 2025-08-31 11:40:00+00:00 | 859.58 | 859.73 | 859.58 | 859.68 | 139136 |
| 2025-08-31 11:45:00+00:00 | 859.53 | 859.58 | 859.53 | 859.58 | 495488 |
| 2025-08-31 11:50:00+00:00 | 859.69 | 859.76 | 859.53 | 859.53 | 0 |
| 2025-08-31 11:55:00+00:00 | 859.84 | 859.89 | 859.84 | 859.87 | 0 |
| 2025-08-31 12:00:00+00:00 | 859.94 | 859.98 | 859.94 | 859.98 | 0 |
| 2025-08-31 12:05:00+00:00 | 859.72 | 859.76 | 859.70 | 859.70 | 0 |
| 2025-08-31 12:10:00+00:00 | 859.80 | 859.80 | 859.69 | 859.74 | 298496 |
| 2025-08-31 12:15:00+00:00 | 859.89 | 859.89 | 859.80 | 859.80 | 0 |
| 2025-08-31 12:20:00+00:00 | 859.83 | 859.90 | 859.83 | 859.90 | 180480 |
| 2025-08-31 12:25:00+00:00 | 859.78 | 859.81 | 859.76 | 859.76 | 0 |
| 2025-08-31 12:30:00+00:00 | 859.80 | 859.84 | 859.74 | 859.74 | 0 |
| 2025-08-31 12:35:00+00:00 | 859.65 | 859.79 | 859.65 | 859.79 | 0 |
| 2025-08-31 12:40:00+00:00 | 859.46 | 859.60 | 859.43 | 859.60 | 0 |
| 2025-08-31 12:45:00+00:00 | 859.59 | 859.59 | 859.47 | 859.47 | 0 |
| 2025-08-31 12:50:00+00:00 | 859.90 | 859.93 | 859.69 | 859.69 | 0 |
| 2025-08-31 12:55:00+00:00 | 860.24 | 860.24 | 860.01 | 860.03 | 0 |
| 2025-08-31 13:00:00+00:00 | 860.64 | 860.64 | 860.30 | 860.30 | 0 |
| 2025-08-31 13:05:00+00:00 | 860.22 | 860.64 | 860.22 | 860.64 | 0 |
| 2025-08-31 13:10:00+00:00 | 860.41 | 860.46 | 860.05 | 860.05 | 0 |
| 2025-08-31 13:15:00+00:00 | 860.59 | 860.59 | 860.26 | 860.38 | 0 |
| 2025-08-31 13:20:00+00:00 | 860.90 | 860.90 | 860.61 | 860.61 | 0 |
| 2025-08-31 13:25:00+00:00 | 861.04 | 861.04 | 860.98 | 860.98 | 0 |
| 2025-08-31 13:30:00+00:00 | 861.02 | 861.16 | 861.02 | 861.02 | 0 |
| 2025-08-31 13:35:00+00:00 | 860.58 | 860.86 | 860.55 | 860.86 | 2330880 |
| 2025-08-31 13:40:00+00:00 | 860.33 | 860.33 | 860.17 | 860.17 | 0 |
| 2025-08-31 13:45:00+00:00 | 860.77 | 860.81 | 860.39 | 860.39 | 0 |
| 2025-08-31 13:50:00+00:00 | 860.71 | 860.81 | 860.71 | 860.79 | 0 |
| 2025-08-31 13:55:00+00:00 | 860.44 | 860.55 | 860.41 | 860.54 | 2318208 |
| 2025-08-31 14:00:00+00:00 | 860.81 | 860.81 | 860.42 | 860.42 | 0 |
| 2025-08-31 14:05:00+00:00 | 860.24 | 860.71 | 860.19 | 860.71 | 0 |
| 2025-08-31 14:10:00+00:00 | 860.02 | 860.24 | 860.02 | 860.17 | 0 |
| 2025-08-31 14:15:00+00:00 | 859.89 | 860.09 | 859.78 | 860.09 | 0 |
| 2025-08-31 14:20:00+00:00 | 860.18 | 860.20 | 859.92 | 859.92 | 577152 |
| 2025-08-31 14:25:00+00:00 | 860.31 | 860.31 | 860.24 | 860.29 | 528896 |
| 2025-08-31 14:30:00+00:00 | 860.89 | 860.89 | 860.34 | 860.34 | 90368 |
| 2025-08-31 14:35:00+00:00 | 861.03 | 861.12 | 860.84 | 860.84 | 0 |
| 2025-08-31 14:40:00+00:00 | 860.51 | 860.70 | 860.46 | 860.67 | 0 |
| 2025-08-31 14:45:00+00:00 | 860.34 | 860.46 | 860.34 | 860.46 | 0 |
| 2025-08-31 14:50:00+00:00 | 860.21 | 860.34 | 860.21 | 860.32 | 0 |
| 2025-08-31 14:55:00+00:00 | 859.80 | 859.94 | 859.78 | 859.94 | 0 |
| 2025-08-31 15:00:00+00:00 | 860.63 | 860.63 | 859.79 | 859.79 | 0 |
| 2025-08-31 15:05:00+00:00 | 861.07 | 861.20 | 860.62 | 860.62 | 144000 |
| 2025-08-31 15:10:00+00:00 | 860.80 | 861.06 | 860.80 | 861.06 | 0 |
| 2025-08-31 15:15:00+00:00 | 860.52 | 860.71 | 860.52 | 860.71 | 0 |
| 2025-08-31 15:20:00+00:00 | 860.73 | 860.73 | 860.51 | 860.51 | 0 |
| 2025-08-31 15:25:00+00:00 | 860.74 | 860.75 | 860.72 | 860.75 | 0 |
| 2025-08-31 15:30:00+00:00 | 860.86 | 860.86 | 860.75 | 860.77 | 0 |
| 2025-08-31 15:35:00+00:00 | 861.06 | 861.06 | 860.89 | 860.89 | 90752 |
| 2025-08-31 15:40:00+00:00 | 861.39 | 861.39 | 861.15 | 861.15 | 1140992 |
| 2025-08-31 15:45:00+00:00 | 861.38 | 861.44 | 861.38 | 861.39 | 0 |
| 2025-08-31 15:50:00+00:00 | 861.33 | 861.40 | 861.33 | 861.40 | 0 |
| 2025-08-31 15:55:00+00:00 | 861.82 | 861.82 | 861.39 | 861.39 | 405888 |
| 2025-08-31 16:00:00+00:00 | 862.15 | 862.15 | 861.75 | 861.75 | 0 |
| 2025-08-31 16:05:00+00:00 | 861.64 | 862.01 | 861.54 | 862.00 | 188544 |
| 2025-08-31 16:10:00+00:00 | 862.52 | 862.53 | 861.96 | 861.96 | 2186368 |
| 2025-08-31 16:15:00+00:00 | 863.14 | 863.14 | 862.54 | 862.54 | 2808704 |
| 2025-08-31 16:20:00+00:00 | 863.14 | 863.14 | 862.99 | 863.01 | 788992 |
| 2025-08-31 16:25:00+00:00 | 864.48 | 864.54 | 863.65 | 863.78 | 14924672 |
| 2025-08-31 16:30:00+00:00 | 864.73 | 864.73 | 864.57 | 864.59 | 0 |
| 2025-08-31 16:35:00+00:00 | 865.15 | 865.16 | 864.77 | 864.77 | 3541760 |
| 2025-08-31 16:40:00+00:00 | 866.13 | 866.13 | 865.62 | 865.62 | 3755264 |
| 2025-08-31 16:45:00+00:00 | 865.48 | 866.42 | 865.48 | 866.09 | 1826560 |
| 2025-08-31 16:50:00+00:00 | 865.28 | 865.49 | 864.69 | 865.49 | 3593088 |
| 2025-08-31 16:55:00+00:00 | 866.25 | 866.61 | 866.25 | 866.61 | 7780480 |
| 2025-08-31 17:00:00+00:00 | 865.77 | 866.14 | 865.77 | 866.14 | 166144 |
| 2025-08-31 17:05:00+00:00 | 865.62 | 865.79 | 865.59 | 865.79 | 2352896 |
| 2025-08-31 17:10:00+00:00 | 865.57 | 865.60 | 865.50 | 865.58 | 1575424 |
| 2025-08-31 17:15:00+00:00 | 864.82 | 865.45 | 864.82 | 865.45 | 3413632 |
| 2025-08-31 17:20:00+00:00 | 865.09 | 865.15 | 864.93 | 864.93 | 537856 |
| 2025-08-31 17:25:00+00:00 | 865.58 | 865.58 | 865.21 | 865.22 | 502272 |
| 2025-08-31 17:30:00+00:00 | 865.53 | 865.61 | 865.53 | 865.61 | 680704 |
| 2025-08-31 17:35:00+00:00 | 865.40 | 865.49 | 865.26 | 865.49 | 468480 |
| 2025-08-31 17:40:00+00:00 | 865.41 | 865.50 | 865.41 | 865.50 | 0 |
| 2025-08-31 17:45:00+00:00 | 865.40 | 865.47 | 865.40 | 865.41 | 0 |
| 2025-08-31 17:50:00+00:00 | 865.33 | 865.38 | 865.27 | 865.38 | 0 |
| 2025-08-31 17:55:00+00:00 | 865.30 | 865.47 | 865.30 | 865.46 | 0 |
| 2025-08-31 18:00:00+00:00 | 865.09 | 865.09 | 864.87 | 864.87 | 0 |
| 2025-08-31 18:05:00+00:00 | 864.84 | 865.05 | 864.84 | 865.05 | 0 |
| 2025-08-31 18:10:00+00:00 | 864.44 | 864.58 | 864.44 | 864.54 | 0 |
| 2025-08-31 18:15:00+00:00 | 864.57 | 864.58 | 864.52 | 864.54 | 49792 |
| 2025-08-31 18:20:00+00:00 | 864.64 | 864.64 | 864.49 | 864.49 | 0 |
| 2025-08-31 18:25:00+00:00 | 864.53 | 864.68 | 864.53 | 864.68 | 202624 |
| 2025-08-31 18:30:00+00:00 | 864.69 | 864.69 | 864.50 | 864.50 | 0 |
| 2025-08-31 18:35:00+00:00 | 864.95 | 864.95 | 864.70 | 864.70 | 17920 |
| 2025-08-31 18:40:00+00:00 | 864.84 | 864.92 | 864.84 | 864.86 | 0 |
| 2025-08-31 18:45:00+00:00 | 864.99 | 864.99 | 864.76 | 864.86 | 0 |
| 2025-08-31 18:50:00+00:00 | 865.27 | 865.27 | 865.01 | 865.01 | 0 |
| 2025-08-31 18:55:00+00:00 | 865.43 | 865.43 | 865.24 | 865.24 | 409088 |
| 2025-08-31 19:00:00+00:00 | 865.49 | 865.49 | 865.33 | 865.44 | 91776 |
| 2025-08-31 19:05:00+00:00 | 865.61 | 865.61 | 865.51 | 865.53 | 953728 |
| 2025-08-31 19:10:00+00:00 | 865.61 | 865.82 | 865.61 | 865.82 | 0 |
| 2025-08-31 19:15:00+00:00 | 865.17 | 865.68 | 865.17 | 865.68 | 0 |
| 2025-08-31 19:20:00+00:00 | 865.32 | 865.36 | 865.32 | 865.32 | 0 |
| 2025-08-31 19:25:00+00:00 | 864.80 | 864.86 | 864.80 | 864.86 | 0 |
| 2025-08-31 19:30:00+00:00 | 864.84 | 864.84 | 864.82 | 864.82 | 74368 |
| 2025-08-31 19:35:00+00:00 | 865.06 | 865.16 | 864.91 | 864.91 | 382208 |
| 2025-08-31 19:40:00+00:00 | 865.34 | 865.34 | 865.05 | 865.05 | 0 |
| 2025-08-31 19:45:00+00:00 | 865.20 | 865.33 | 865.20 | 865.33 | 0 |
| 2025-08-31 19:50:00+00:00 | 865.23 | 865.23 | 865.23 | 865.23 | 514048 |
| 2025-08-31 19:55:00+00:00 | 865.03 | 865.26 | 865.03 | 865.26 | 3939200 |
| 2025-08-31 20:00:00+00:00 | 865.23 | 865.23 | 865.04 | 865.05 | 1633024 |
| 2025-08-31 20:05:00+00:00 | 865.67 | 865.67 | 865.33 | 865.33 | 1104000 |
| 2025-08-31 20:10:00+00:00 | 866.22 | 866.22 | 865.93 | 865.93 | 741248 |
| 2025-08-31 20:15:00+00:00 | 866.12 | 866.39 | 866.12 | 866.21 | 0 |
| 2025-08-31 20:20:00+00:00 | 865.91 | 866.10 | 865.84 | 866.10 | 0 |
| 2025-08-31 20:25:00+00:00 | 866.22 | 866.22 | 865.93 | 865.93 | 0 |
| 2025-08-31 20:30:00+00:00 | 866.39 | 866.39 | 866.22 | 866.22 | 0 |
| 2025-08-31 20:35:00+00:00 | 866.50 | 866.57 | 866.37 | 866.37 | 289920 |
| 2025-08-31 20:40:00+00:00 | 866.30 | 866.32 | 866.29 | 866.29 | 152192 |
| 2025-08-31 20:45:00+00:00 | 866.17 | 866.34 | 866.17 | 866.34 | 0 |
| 2025-08-31 20:50:00+00:00 | 866.24 | 866.24 | 866.14 | 866.14 | 160640 |
| 2025-08-31 20:55:00+00:00 | 866.57 | 866.57 | 866.22 | 866.22 | 466944 |
| 2025-08-31 21:00:00+00:00 | 866.89 | 866.89 | 866.52 | 866.52 | 0 |
| 2025-08-31 21:05:00+00:00 | 866.86 | 866.86 | 866.84 | 866.84 | 256384 |
| 2025-08-31 21:10:00+00:00 | 866.80 | 866.80 | 866.72 | 866.74 | 0 |
| 2025-08-31 21:15:00+00:00 | 866.92 | 867.07 | 866.92 | 866.92 | 139520 |
| 2025-08-31 21:20:00+00:00 | 866.91 | 866.91 | 866.90 | 866.91 | 0 |
| 2025-08-31 21:25:00+00:00 | 867.11 | 867.11 | 867.02 | 867.05 | 213760 |
| 2025-08-31 21:30:00+00:00 | 867.34 | 867.34 | 867.06 | 867.06 | 373248 |
| 2025-08-31 21:35:00+00:00 | 867.33 | 867.35 | 867.31 | 867.33 | 0 |
| 2025-08-31 21:40:00+00:00 | 867.56 | 867.58 | 867.30 | 867.30 | 0 |
| 2025-08-31 21:45:00+00:00 | 867.57 | 867.59 | 867.54 | 867.56 | 0 |
| 2025-08-31 21:50:00+00:00 | 867.52 | 867.60 | 867.52 | 867.60 | 0 |
| 2025-08-31 21:55:00+00:00 | 867.53 | 867.53 | 867.44 | 867.44 | 0 |
| 2025-08-31 22:00:00+00:00 | 866.79 | 867.53 | 866.79 | 867.53 | 0 |
| 2025-08-31 22:05:00+00:00 | 866.74 | 866.82 | 866.66 | 866.82 | 567040 |
| 2025-08-31 22:10:00+00:00 | 866.99 | 866.99 | 866.90 | 866.96 | 1059072 |
| 2025-08-31 22:15:00+00:00 | 867.34 | 867.34 | 867.00 | 867.00 | 0 |
| 2025-08-31 22:20:00+00:00 | 867.27 | 867.34 | 867.24 | 867.34 | 229376 |
| 2025-08-31 22:25:00+00:00 | 867.26 | 867.29 | 867.26 | 867.29 | 262912 |
| 2025-08-31 22:30:00+00:00 | 866.40 | 867.23 | 866.40 | 867.23 | 0 |
| 2025-08-31 22:35:00+00:00 | 865.64 | 866.21 | 865.64 | 866.21 | 0 |
| 2025-08-31 22:40:00+00:00 | 865.12 | 865.50 | 865.12 | 865.50 | 915712 |
| 2025-08-31 22:45:00+00:00 | 863.71 | 865.12 | 863.71 | 865.12 | 1030400 |
| 2025-08-31 22:50:00+00:00 | 864.16 | 864.34 | 863.79 | 863.79 | 2601088 |
| 2025-08-31 22:55:00+00:00 | 863.70 | 863.70 | 863.59 | 863.62 | 1242496 |
| 2025-08-31 23:00:00+00:00 | 862.96 | 863.88 | 862.96 | 863.75 | 0 |
| 2025-08-31 23:05:00+00:00 | 862.82 | 863.09 | 862.80 | 863.09 | 0 |
| 2025-08-31 23:10:00+00:00 | 861.90 | 862.53 | 861.90 | 862.48 | 0 |
| 2025-08-31 23:15:00+00:00 | 861.09 | 861.98 | 861.09 | 861.98 | 0 |
| 2025-08-31 23:20:00+00:00 | 860.96 | 861.15 | 860.85 | 861.08 | 1313408 |
| 2025-08-31 23:25:00+00:00 | 860.04 | 860.81 | 860.03 | 860.81 | 3527936 |
| 2025-08-31 23:30:00+00:00 | 859.19 | 859.99 | 859.19 | 859.99 | 0 |
| 2025-08-31 23:35:00+00:00 | 859.48 | 859.60 | 859.17 | 859.17 | 1990912 |
| 2025-08-31 23:40:00+00:00 | 857.86 | 858.42 | 857.82 | 858.42 | 2060288 |
| 2025-08-31 23:45:00+00:00 | 858.18 | 858.18 | 857.65 | 857.83 | 1895808 |
| 2025-08-31 23:50:00+00:00 | 858.07 | 858.24 | 858.01 | 858.24 | 1857280 |
| 2025-08-31 23:55:00+00:00 | 857.80 | 858.00 | 857.80 | 857.99 | 2206464 |
| 2025-09-01 00:00:00+00:00 | 857.77 | 857.92 | 857.75 | 857.75 | 0 |
| 2025-09-01 00:05:00+00:00 | 857.01 | 857.78 | 856.85 | 857.78 | 28658304 |
| 2025-09-01 00:10:00+00:00 | 856.83 | 857.32 | 856.80 | 857.32 | 1584768 |
| 2025-09-01 00:15:00+00:00 | 857.15 | 857.15 | 856.60 | 856.77 | 0 |
| 2025-09-01 00:20:00+00:00 | 856.72 | 857.05 | 856.66 | 857.05 | 2341504 |
| 2025-09-01 00:25:00+00:00 | 855.92 | 856.54 | 855.92 | 856.54 | 6232576 |
| 2025-09-01 00:30:00+00:00 | 857.27 | 857.27 | 856.16 | 856.16 | 4822528 |
| 2025-09-01 00:35:00+00:00 | 856.30 | 856.96 | 856.18 | 856.96 | 1949824 |
| 2025-09-01 00:40:00+00:00 | 857.31 | 857.31 | 856.03 | 856.03 | 4804608 |
| 2025-09-01 00:45:00+00:00 | 860.54 | 860.54 | 857.53 | 857.53 | 5222272 |
| 2025-09-01 00:50:00+00:00 | 860.18 | 860.43 | 860.12 | 860.43 | 0 |
| 2025-09-01 00:55:00+00:00 | 862.02 | 862.02 | 861.37 | 861.46 | 3627392 |
| 2025-09-01 01:00:00+00:00 | 862.27 | 862.27 | 861.50 | 861.88 | 0 |
| 2025-09-01 01:05:00+00:00 | 861.81 | 862.28 | 861.81 | 862.25 | 0 |
| 2025-09-01 01:10:00+00:00 | 860.56 | 861.14 | 860.56 | 861.14 | 9733760 |
| 2025-09-01 01:15:00+00:00 | 861.88 | 861.88 | 860.74 | 860.74 | 2603776 |
| 2025-09-01 01:20:00+00:00 | 862.38 | 862.38 | 861.86 | 861.86 | 3144320 |
| 2025-09-01 01:25:00+00:00 | 863.21 | 863.21 | 862.29 | 862.29 | 4076544 |
| 2025-09-01 01:30:00+00:00 | 863.70 | 863.91 | 863.29 | 863.29 | 5466368 |
| 2025-09-01 01:35:00+00:00 | 864.58 | 864.69 | 864.11 | 864.11 | 6190976 |
| 2025-09-01 01:40:00+00:00 | 864.43 | 864.81 | 864.43 | 864.80 | 1911296 |
| 2025-09-01 01:45:00+00:00 | 864.57 | 864.65 | 864.54 | 864.54 | 2026240 |
| 2025-09-01 01:50:00+00:00 | 863.82 | 864.12 | 863.77 | 864.12 | 3335168 |
| 2025-09-01 01:55:00+00:00 | 863.16 | 863.16 | 862.77 | 862.77 | 3980800 |
| 2025-09-01 02:00:00+00:00 | 862.20 | 863.02 | 862.20 | 863.02 | 737408 |
| 2025-09-01 02:05:00+00:00 | 862.12 | 862.12 | 861.96 | 861.98 | 3636096 |
| 2025-09-01 02:10:00+00:00 | 861.43 | 862.17 | 861.43 | 862.17 | 2589440 |
| 2025-09-01 02:15:00+00:00 | 861.28 | 861.47 | 861.28 | 861.47 | 3616000 |
| 2025-09-01 02:20:00+00:00 | 859.75 | 860.44 | 859.69 | 860.44 | 1513728 |
| 2025-09-01 02:25:00+00:00 | 858.46 | 859.22 | 858.46 | 859.16 | 5168768 |
| 2025-09-01 02:30:00+00:00 | 858.25 | 858.51 | 858.24 | 858.51 | 7606912 |
| 2025-09-01 02:35:00+00:00 | 856.73 | 856.87 | 856.66 | 856.87 | 5946624 |
| 2025-09-01 02:40:00+00:00 | 857.46 | 857.46 | 856.96 | 856.96 | 4982656 |
| 2025-09-01 02:45:00+00:00 | 857.03 | 857.42 | 857.03 | 857.42 | 2747776 |
| 2025-09-01 02:50:00+00:00 | 855.76 | 856.36 | 855.47 | 856.36 | 6097408 |
| 2025-09-01 02:55:00+00:00 | 855.84 | 855.84 | 855.49 | 855.49 | 6947840 |
| 2025-09-01 03:00:00+00:00 | 855.83 | 855.84 | 855.69 | 855.80 | 2418304 |
| 2025-09-01 03:05:00+00:00 | 856.50 | 856.61 | 855.82 | 855.82 | 0 |
| 2025-09-01 03:10:00+00:00 | 856.02 | 856.62 | 856.02 | 856.62 | 2063744 |
| 2025-09-01 03:15:00+00:00 | 855.32 | 856.04 | 855.26 | 856.04 | 5873664 |
| 2025-09-01 03:20:00+00:00 | 854.83 | 855.23 | 854.83 | 855.23 | 1921408 |
| 2025-09-01 03:25:00+00:00 | 854.15 | 854.33 | 854.15 | 854.28 | 2875136 |
| 2025-09-01 03:30:00+00:00 | 854.63 | 854.63 | 854.27 | 854.27 | 7209856 |
| 2025-09-01 03:35:00+00:00 | 854.70 | 854.73 | 854.56 | 854.73 | 1005056 |
| 2025-09-01 03:40:00+00:00 | 855.85 | 855.93 | 855.31 | 855.31 | 3538304 |
| 2025-09-01 03:45:00+00:00 | 855.26 | 855.90 | 855.26 | 855.90 | 2147200 |
| 2025-09-01 03:50:00+00:00 | 855.36 | 855.36 | 855.16 | 855.24 | 1267456 |
| 2025-09-01 03:55:00+00:00 | 856.81 | 856.81 | 856.13 | 856.13 | 1604992 |
| 2025-09-01 04:00:00+00:00 | 855.59 | 856.73 | 855.59 | 856.73 | 0 |
| 2025-09-01 04:05:00+00:00 | 855.15 | 855.56 | 855.09 | 855.56 | 0 |
| 2025-09-01 04:10:00+00:00 | 855.88 | 856.05 | 855.36 | 855.36 | 1532800 |
| 2025-09-01 04:15:00+00:00 | 855.20 | 855.81 | 855.20 | 855.81 | 896000 |
| 2025-09-01 04:20:00+00:00 | 854.98 | 855.16 | 854.96 | 855.16 | 1567488 |
| 2025-09-01 04:25:00+00:00 | 853.68 | 854.61 | 853.58 | 854.60 | 6504064 |
| 2025-09-01 04:30:00+00:00 | 851.74 | 853.70 | 851.74 | 853.70 | 6625408 |
| 2025-09-01 04:35:00+00:00 | 850.90 | 851.73 | 850.90 | 851.72 | 2902912 |
| 2025-09-01 04:40:00+00:00 | 850.62 | 850.79 | 850.61 | 850.79 | 471168 |
| 2025-09-01 04:45:00+00:00 | 850.25 | 850.61 | 850.25 | 850.61 | 4292224 |
| 2025-09-01 04:50:00+00:00 | 850.97 | 850.97 | 850.47 | 850.48 | 4557056 |
| 2025-09-01 04:55:00+00:00 | 851.22 | 851.57 | 851.21 | 851.57 | 4291968 |
| 2025-09-01 05:00:00+00:00 | 851.01 | 851.68 | 851.01 | 851.29 | 2994176 |
| 2025-09-01 05:05:00+00:00 | 851.97 | 852.14 | 851.18 | 851.18 | 1987328 |
| 2025-09-01 05:10:00+00:00 | 850.73 | 851.39 | 850.65 | 851.39 | 459264 |
| 2025-09-01 05:15:00+00:00 | 850.22 | 850.95 | 850.22 | 850.77 | 704128 |
| 2025-09-01 05:20:00+00:00 | 851.16 | 851.20 | 850.25 | 850.25 | 3835136 |
| 2025-09-01 05:25:00+00:00 | 852.61 | 852.67 | 852.61 | 852.67 | 2924160 |
| 2025-09-01 05:30:00+00:00 | 852.25 | 853.00 | 852.25 | 852.65 | 5265792 |
| 2025-09-01 05:35:00+00:00 | 852.66 | 852.66 | 852.27 | 852.27 | 1895296 |
| 2025-09-01 05:40:00+00:00 | 854.50 | 854.50 | 853.55 | 853.61 | 4353280 |
| 2025-09-01 05:45:00+00:00 | 854.09 | 854.60 | 854.09 | 854.31 | 3334528 |
| 2025-09-01 05:50:00+00:00 | 854.04 | 854.06 | 853.95 | 854.06 | 1372160 |
| 2025-09-01 05:55:00+00:00 | 853.97 | 854.29 | 853.97 | 854.29 | 2160128 |
| 2025-09-01 06:00:00+00:00 | 852.83 | 853.96 | 852.83 | 853.96 | 0 |
| 2025-09-01 06:05:00+00:00 | 851.72 | 852.74 | 851.72 | 852.74 | 341504 |
| 2025-09-01 06:10:00+00:00 | 851.27 | 851.27 | 850.87 | 850.87 | 3875584 |
| 2025-09-01 06:15:00+00:00 | 851.26 | 851.47 | 851.24 | 851.24 | 1531520 |
| 2025-09-01 06:20:00+00:00 | 852.01 | 852.01 | 851.30 | 851.30 | 688512 |
| 2025-09-01 06:25:00+00:00 | 853.15 | 853.17 | 852.47 | 852.47 | 2872576 |
| 2025-09-01 06:30:00+00:00 | 852.23 | 852.97 | 852.23 | 852.97 | 5613952 |
| 2025-09-01 06:35:00+00:00 | 852.31 | 852.31 | 852.06 | 852.23 | 1779584 |
| 2025-09-01 06:40:00+00:00 | 854.10 | 854.10 | 853.41 | 853.41 | 4378368 |
| 2025-09-01 06:45:00+00:00 | 854.56 | 854.56 | 854.13 | 854.13 | 2874240 |
| 2025-09-01 06:50:00+00:00 | 854.56 | 854.61 | 854.52 | 854.52 | 1271168 |
| 2025-09-01 06:55:00+00:00 | 854.61 | 854.61 | 854.48 | 854.49 | 1373056 |
| 2025-09-01 07:00:00+00:00 | 855.37 | 855.37 | 854.61 | 854.61 | 940544 |
| 2025-09-01 07:05:00+00:00 | 855.36 | 855.43 | 855.30 | 855.43 | 3134336 |
| 2025-09-01 07:10:00+00:00 | 855.36 | 855.41 | 855.32 | 855.33 | 4248832 |
| 2025-09-01 07:15:00+00:00 | 856.20 | 856.20 | 855.05 | 855.26 | 10497920 |
| 2025-09-01 07:20:00+00:00 | 858.23 | 858.27 | 856.40 | 856.40 | 6928640 |
| 2025-09-01 07:25:00+00:00 | 859.39 | 859.39 | 858.76 | 858.78 | 8020992 |
| 2025-09-01 07:30:00+00:00 | 861.15 | 861.22 | 859.54 | 859.54 | 8927232 |
| 2025-09-01 07:35:00+00:00 | 862.69 | 862.69 | 862.27 | 862.27 | 14355456 |
| 2025-09-01 07:40:00+00:00 | 862.67 | 862.83 | 862.61 | 862.82 | 6054528 |
| 2025-09-01 07:45:00+00:00 | 864.91 | 864.91 | 862.71 | 862.71 | 11736704 |
| 2025-09-01 07:50:00+00:00 | 865.88 | 866.48 | 864.96 | 864.96 | 13938176 |
| 2025-09-01 07:55:00+00:00 | 865.03 | 865.17 | 864.98 | 865.04 | 10264704 |
| 2025-09-01 08:00:00+00:00 | 866.67 | 866.67 | 865.19 | 865.19 | 25588224 |
| 2025-09-01 08:05:00+00:00 | 866.33 | 866.96 | 866.33 | 866.70 | 8097152 |
| 2025-09-01 08:10:00+00:00 | 865.37 | 865.99 | 865.37 | 865.99 | 11894144 |
| 2025-09-01 08:15:00+00:00 | 864.53 | 865.33 | 864.53 | 865.33 | 10343424 |
| 2025-09-01 08:20:00+00:00 | 865.37 | 865.37 | 864.75 | 864.75 | 7076352 |
| 2025-09-01 08:25:00+00:00 | 864.99 | 865.72 | 864.99 | 865.72 | 21672704 |
| 2025-09-01 08:30:00+00:00 | 864.22 | 864.98 | 864.20 | 864.98 | 9258240 |
| 2025-09-01 08:35:00+00:00 | 864.55 | 864.55 | 864.30 | 864.30 | 1356544 |
| 2025-09-01 08:40:00+00:00 | 865.36 | 865.36 | 864.65 | 864.65 | 9060608 |
| 2025-09-01 08:45:00+00:00 | 865.24 | 865.56 | 865.24 | 865.30 | 6478848 |
| 2025-09-01 08:50:00+00:00 | 865.69 | 865.74 | 865.30 | 865.30 | 3950080 |
| 2025-09-01 08:55:00+00:00 | 864.58 | 865.44 | 864.58 | 865.44 | 5127936 |
| 2025-09-01 09:00:00+00:00 | 863.62 | 864.52 | 863.62 | 864.52 | 4736768 |
| 2025-09-01 09:05:00+00:00 | 863.72 | 863.72 | 863.53 | 863.72 | 5224448 |
| 2025-09-01 09:10:00+00:00 | 863.10 | 863.24 | 863.10 | 863.20 | 8286720 |
| 2025-09-01 09:15:00+00:00 | 863.08 | 863.09 | 863.04 | 863.09 | 5030400 |
| 2025-09-01 09:20:00+00:00 | 861.79 | 863.12 | 861.78 | 863.12 | 8175104 |
| 2025-09-01 09:25:00+00:00 | 861.57 | 861.71 | 861.57 | 861.66 | 6276608 |
| 2025-09-01 09:30:00+00:00 | 861.57 | 861.57 | 861.45 | 861.51 | 1922560 |
| 2025-09-01 09:35:00+00:00 | 861.58 | 861.79 | 861.58 | 861.79 | 6209024 |
| 2025-09-01 09:40:00+00:00 | 861.65 | 861.76 | 861.64 | 861.76 | 3046656 |
| 2025-09-01 09:45:00+00:00 | 861.29 | 861.42 | 861.29 | 861.42 | 409088 |
| 2025-09-01 09:50:00+00:00 | 860.69 | 861.21 | 860.63 | 861.20 | 0 |
| 2025-09-01 09:55:00+00:00 | 860.47 | 860.88 | 860.47 | 860.84 | 3000576 |
| 2025-09-01 10:00:00+00:00 | 857.26 | 860.41 | 857.26 | 860.41 | 11286016 |
| 2025-09-01 10:05:00+00:00 | 857.46 | 857.57 | 857.27 | 857.27 | 7837952 |
| 2025-09-01 10:10:00+00:00 | 857.08 | 857.38 | 857.08 | 857.37 | 7557120 |
| 2025-09-01 10:15:00+00:00 | 856.20 | 857.02 | 856.20 | 857.02 | 3320832 |
| 2025-09-01 10:20:00+00:00 | 855.49 | 856.20 | 855.48 | 856.20 | 4365824 |
| 2025-09-01 10:25:00+00:00 | 853.36 | 854.42 | 853.36 | 854.42 | 7807488 |
| 2025-09-01 10:30:00+00:00 | 852.15 | 853.30 | 852.15 | 853.30 | 805376 |
| 2025-09-01 10:35:00+00:00 | 852.88 | 853.06 | 852.32 | 852.32 | 8758016 |
| 2025-09-01 10:40:00+00:00 | 852.60 | 852.60 | 851.92 | 851.92 | 9763584 |
| 2025-09-01 10:45:00+00:00 | 852.51 | 853.09 | 852.51 | 852.76 | 6307328 |
| 2025-09-01 10:50:00+00:00 | 853.03 | 853.04 | 852.62 | 852.62 | 2406144 |
| 2025-09-01 10:55:00+00:00 | 853.71 | 853.71 | 853.31 | 853.31 | 3236352 |
| 2025-09-01 11:00:00+00:00 | 853.80 | 853.80 | 853.67 | 853.75 | 0 |
| 2025-09-01 11:05:00+00:00 | 855.17 | 855.17 | 853.93 | 853.93 | 6381312 |
| 2025-09-01 11:10:00+00:00 | 854.75 | 855.47 | 854.75 | 855.33 | 2893312 |
| 2025-09-01 11:15:00+00:00 | 854.59 | 854.63 | 854.27 | 854.63 | 3194368 |
| 2025-09-01 11:20:00+00:00 | 854.69 | 854.70 | 854.58 | 854.58 | 0 |
| 2025-09-01 11:25:00+00:00 | 854.29 | 854.81 | 854.21 | 854.81 | 963072 |
| 2025-09-01 11:30:00+00:00 | 853.46 | 854.28 | 853.46 | 854.28 | 7330560 |
| 2025-09-01 11:35:00+00:00 | 853.64 | 853.76 | 853.64 | 853.76 | 2114816 |
| 2025-09-01 11:40:00+00:00 | 852.85 | 853.17 | 852.81 | 853.13 | 2968320 |
| 2025-09-01 11:45:00+00:00 | 852.88 | 852.88 | 852.15 | 852.82 | 4188928 |
| 2025-09-01 11:50:00+00:00 | 852.97 | 853.03 | 852.91 | 852.91 | 2700800 |
| 2025-09-01 11:55:00+00:00 | 853.22 | 853.24 | 852.90 | 852.90 | 3603456 |
| 2025-09-01 12:00:00+00:00 | 851.96 | 853.16 | 851.96 | 853.16 | 0 |
| 2025-09-01 12:05:00+00:00 | 852.36 | 852.37 | 851.97 | 851.97 | 2464256 |
| 2025-09-01 12:10:00+00:00 | 852.52 | 852.68 | 852.52 | 852.68 | 2883328 |
| 2025-09-01 12:15:00+00:00 | 852.53 | 852.58 | 852.41 | 852.58 | 2005760 |
| 2025-09-01 12:20:00+00:00 | 852.51 | 852.54 | 852.32 | 852.54 | 1928960 |
| 2025-09-01 12:25:00+00:00 | 853.08 | 853.10 | 852.89 | 852.89 | 3780864 |
| 2025-09-01 12:30:00+00:00 | 852.82 | 853.00 | 852.62 | 853.00 | 3483136 |
| 2025-09-01 12:35:00+00:00 | 853.17 | 853.19 | 852.81 | 852.81 | 1318656 |
| 2025-09-01 12:40:00+00:00 | 852.77 | 853.54 | 852.77 | 853.54 | 2569728 |
| 2025-09-01 12:45:00+00:00 | 852.79 | 852.79 | 852.24 | 852.74 | 4887040 |
| 2025-09-01 12:50:00+00:00 | 852.73 | 852.93 | 852.73 | 852.85 | 2159872 |
| 2025-09-01 12:55:00+00:00 | 852.89 | 852.89 | 852.29 | 852.29 | 2958592 |
| 2025-09-01 13:00:00+00:00 | 853.34 | 853.34 | 852.96 | 852.96 | 6623744 |
| 2025-09-01 13:05:00+00:00 | 853.41 | 853.41 | 853.26 | 853.26 | 948224 |
| 2025-09-01 13:10:00+00:00 | 853.30 | 853.76 | 853.30 | 853.76 | 2341120 |
| 2025-09-01 13:15:00+00:00 | 853.08 | 853.37 | 853.08 | 853.37 | 3838208 |
| 2025-09-01 13:20:00+00:00 | 854.06 | 854.10 | 853.11 | 853.11 | 2635776 |
| 2025-09-01 13:25:00+00:00 | 855.10 | 855.10 | 854.40 | 854.48 | 6659328 |
| 2025-09-01 13:30:00+00:00 | 854.17 | 855.03 | 854.17 | 855.03 | 6220032 |
| 2025-09-01 13:35:00+00:00 | 854.00 | 854.19 | 854.00 | 854.19 | 1898752 |
| 2025-09-01 13:40:00+00:00 | 853.74 | 853.80 | 853.66 | 853.68 | 2568704 |
| 2025-09-01 13:45:00+00:00 | 852.37 | 853.80 | 852.37 | 853.80 | 3919360 |
| 2025-09-01 13:50:00+00:00 | 852.24 | 852.41 | 852.20 | 852.41 | 2813696 |
| 2025-09-01 13:55:00+00:00 | 851.62 | 852.00 | 851.62 | 852.00 | 0 |
| 2025-09-01 14:00:00+00:00 | 853.14 | 853.14 | 851.71 | 851.71 | 0 |
| 2025-09-01 14:05:00+00:00 | 853.50 | 853.70 | 853.08 | 853.08 | 2444544 |
| 2025-09-01 14:10:00+00:00 | 853.45 | 853.50 | 853.38 | 853.41 | 1086720 |
| 2025-09-01 14:15:00+00:00 | 853.23 | 853.40 | 853.23 | 853.40 | 1023232 |
| 2025-09-01 14:20:00+00:00 | 852.81 | 853.26 | 852.81 | 853.26 | 5433088 |
| 2025-09-01 14:25:00+00:00 | 852.84 | 852.89 | 852.83 | 852.83 | 4152832 |
| 2025-09-01 14:30:00+00:00 | 851.94 | 852.80 | 851.94 | 852.80 | 4258560 |
| 2025-09-01 14:35:00+00:00 | 851.76 | 851.93 | 851.48 | 851.92 | 3056128 |
| 2025-09-01 14:40:00+00:00 | 851.90 | 851.98 | 851.90 | 851.98 | 1515776 |
| 2025-09-01 14:45:00+00:00 | 851.83 | 851.96 | 851.83 | 851.95 | 1052672 |
| 2025-09-01 14:50:00+00:00 | 852.05 | 852.05 | 851.44 | 851.44 | 6536192 |
| 2025-09-01 14:55:00+00:00 | 853.04 | 853.05 | 852.50 | 852.50 | 2507776 |
| 2025-09-01 15:00:00+00:00 | 851.40 | 852.92 | 851.40 | 852.92 | 18850048 |
| 2025-09-01 15:05:00+00:00 | 851.84 | 852.08 | 851.62 | 851.62 | 2764544 |
| 2025-09-01 15:10:00+00:00 | 850.76 | 851.41 | 850.70 | 851.41 | 2754816 |
| 2025-09-01 15:15:00+00:00 | 850.80 | 850.80 | 850.54 | 850.75 | 6551808 |
| 2025-09-01 15:20:00+00:00 | 850.32 | 850.79 | 850.32 | 850.79 | 3000320 |
| 2025-09-01 15:25:00+00:00 | 849.82 | 849.90 | 849.76 | 849.76 | 2849792 |
| 2025-09-01 15:30:00+00:00 | 849.73 | 849.97 | 849.73 | 849.87 | 2268928 |
| 2025-09-01 15:35:00+00:00 | 849.91 | 849.91 | 849.75 | 849.78 | 2314752 |
| 2025-09-01 15:40:00+00:00 | 849.71 | 849.99 | 849.70 | 849.99 | 4097792 |
| 2025-09-01 15:45:00+00:00 | 848.12 | 849.66 | 848.12 | 849.66 | 7285504 |
| 2025-09-01 15:50:00+00:00 | 846.60 | 847.89 | 846.60 | 847.89 | 7146240 |
| 2025-09-01 15:55:00+00:00 | 847.15 | 847.15 | 846.02 | 846.02 | 7472640 |
| 2025-09-01 16:00:00+00:00 | 846.25 | 847.17 | 846.25 | 847.17 | 0 |
| 2025-09-01 16:05:00+00:00 | 846.68 | 846.77 | 846.28 | 846.28 | 250624 |
| 2025-09-01 16:10:00+00:00 | 847.01 | 847.01 | 846.77 | 846.78 | 0 |
| 2025-09-01 16:15:00+00:00 | 847.37 | 847.48 | 847.08 | 847.08 | 0 |
| 2025-09-01 16:20:00+00:00 | 847.71 | 847.71 | 847.44 | 847.44 | 0 |
| 2025-09-01 16:25:00+00:00 | 847.86 | 847.86 | 847.64 | 847.66 | 0 |
| 2025-09-01 16:30:00+00:00 | 847.85 | 847.85 | 847.73 | 847.79 | 3429888 |
| 2025-09-01 16:35:00+00:00 | 848.15 | 848.21 | 847.84 | 847.84 | 0 |
| 2025-09-01 16:40:00+00:00 | 847.30 | 847.85 | 847.30 | 847.85 | 0 |
| 2025-09-01 16:45:00+00:00 | 848.45 | 848.45 | 847.38 | 847.38 | 3550720 |
| 2025-09-01 16:50:00+00:00 | 847.65 | 848.29 | 847.65 | 848.28 | 0 |
| 2025-09-01 16:55:00+00:00 | 847.69 | 847.69 | 847.29 | 847.29 | 0 |
| 2025-09-01 17:00:00+00:00 | 847.76 | 847.80 | 847.66 | 847.68 | 0 |
| 2025-09-01 17:05:00+00:00 | 847.75 | 847.76 | 847.68 | 847.76 | 612608 |
| 2025-09-01 17:10:00+00:00 | 846.76 | 847.68 | 846.76 | 847.68 | 0 |
| 2025-09-01 17:15:00+00:00 | 846.27 | 846.60 | 846.27 | 846.60 | 0 |
| 2025-09-01 17:20:00+00:00 | 846.24 | 846.25 | 846.19 | 846.24 | 0 |
| 2025-09-01 17:25:00+00:00 | 845.38 | 845.65 | 845.38 | 845.65 | 3086848 |
| 2025-09-01 17:30:00+00:00 | 845.03 | 845.47 | 845.03 | 845.46 | 11060224 |
| 2025-09-01 17:35:00+00:00 | 845.29 | 845.43 | 844.95 | 844.95 | 1876736 |
| 2025-09-01 17:40:00+00:00 | 845.03 | 845.03 | 844.82 | 844.82 | 2293760 |
| 2025-09-01 17:45:00+00:00 | 844.45 | 845.27 | 844.45 | 844.99 | 3973376 |
| 2025-09-01 17:50:00+00:00 | 844.93 | 844.96 | 844.42 | 844.42 | 2123776 |
| 2025-09-01 17:55:00+00:00 | 845.29 | 845.29 | 844.82 | 844.82 | 2094336 |
| 2025-09-01 18:00:00+00:00 | 845.57 | 845.57 | 845.32 | 845.32 | 3938304 |
| 2025-09-01 18:05:00+00:00 | 845.79 | 845.79 | 845.60 | 845.61 | 1071104 |
| 2025-09-01 18:10:00+00:00 | 846.46 | 846.46 | 845.93 | 845.93 | 3049472 |
| 2025-09-01 18:15:00+00:00 | 846.64 | 846.77 | 846.47 | 846.47 | 996608 |
| 2025-09-01 18:20:00+00:00 | 846.41 | 846.45 | 846.40 | 846.45 | 1765632 |
| 2025-09-01 18:25:00+00:00 | 846.07 | 846.34 | 846.01 | 846.34 | 1313792 |
| 2025-09-01 18:30:00+00:00 | 846.39 | 846.39 | 846.08 | 846.08 | 3255040 |
| 2025-09-01 18:35:00+00:00 | 846.01 | 846.38 | 846.01 | 846.38 | 134400 |
| 2025-09-01 18:40:00+00:00 | 846.29 | 846.29 | 845.84 | 845.84 | 1422848 |
| 2025-09-01 18:45:00+00:00 | 846.65 | 846.65 | 846.29 | 846.29 | 961536 |
| 2025-09-01 18:50:00+00:00 | 846.51 | 846.73 | 846.51 | 846.73 | 1144064 |
| 2025-09-01 18:55:00+00:00 | 847.13 | 847.13 | 846.84 | 846.84 | 1583872 |
| 2025-09-01 19:00:00+00:00 | 847.25 | 847.25 | 847.05 | 847.13 | 421888 |
| 2025-09-01 19:05:00+00:00 | 847.67 | 847.67 | 847.26 | 847.26 | 2576384 |
| 2025-09-01 19:10:00+00:00 | 847.77 | 847.77 | 847.58 | 847.58 | 653568 |
| 2025-09-01 19:15:00+00:00 | 847.53 | 847.82 | 847.53 | 847.80 | 1534976 |
| 2025-09-01 19:20:00+00:00 | 847.65 | 847.65 | 847.57 | 847.57 | 578560 |
| 2025-09-01 19:25:00+00:00 | 847.75 | 847.79 | 847.73 | 847.79 | 3632896 |
| 2025-09-01 19:30:00+00:00 | 847.70 | 847.70 | 847.41 | 847.70 | 865024 |
| 2025-09-01 19:35:00+00:00 | 847.95 | 847.95 | 847.69 | 847.70 | 846592 |
| 2025-09-01 19:40:00+00:00 | 848.33 | 848.43 | 848.32 | 848.43 | 0 |
| 2025-09-01 19:45:00+00:00 | 848.35 | 848.51 | 848.32 | 848.32 | 704256 |
| 2025-09-01 19:50:00+00:00 | 848.25 | 848.37 | 848.15 | 848.37 | 416000 |
| 2025-09-01 19:55:00+00:00 | 849.15 | 849.15 | 848.61 | 848.61 | 0 |
| 2025-09-01 20:00:00+00:00 | 848.79 | 849.23 | 848.79 | 849.23 | 0 |
| 2025-09-01 20:05:00+00:00 | 848.75 | 848.85 | 848.75 | 848.83 | 687616 |
| 2025-09-01 20:10:00+00:00 | 848.96 | 849.03 | 848.77 | 848.77 | 356864 |
| 2025-09-01 20:15:00+00:00 | 847.82 | 848.89 | 847.82 | 848.89 | 99584 |
| 2025-09-01 20:20:00+00:00 | 847.68 | 847.86 | 847.68 | 847.86 | 564736 |
| 2025-09-01 20:25:00+00:00 | 847.74 | 847.74 | 847.61 | 847.61 | 698112 |
| 2025-09-01 20:30:00+00:00 | 847.48 | 847.74 | 847.48 | 847.74 | 2182400 |
| 2025-09-01 20:35:00+00:00 | 847.29 | 847.48 | 847.29 | 847.48 | 2523648 |
| 2025-09-01 20:40:00+00:00 | 844.40 | 844.97 | 844.40 | 844.97 | 9892352 |
| 2025-09-01 20:45:00+00:00 | 843.52 | 844.17 | 841.54 | 844.17 | 35732736 |
| 2025-09-01 20:50:00+00:00 | 844.15 | 844.15 | 843.70 | 843.70 | 8711424 |
| 2025-09-01 20:55:00+00:00 | 844.99 | 845.16 | 844.29 | 844.29 | 9875968 |
| 2025-09-01 21:00:00+00:00 | 844.87 | 845.35 | 844.87 | 845.14 | 3806464 |
| 2025-09-01 21:05:00+00:00 | 844.18 | 844.87 | 844.17 | 844.84 | 7602176 |
| 2025-09-01 21:10:00+00:00 | 843.50 | 843.98 | 843.41 | 843.98 | 4339712 |
| 2025-09-01 21:15:00+00:00 | 843.09 | 843.54 | 843.09 | 843.54 | 3061248 |
| 2025-09-01 21:20:00+00:00 | 843.06 | 843.26 | 842.99 | 843.03 | 5367040 |
| 2025-09-01 21:25:00+00:00 | 843.62 | 843.78 | 843.21 | 843.21 | 6837248 |
| 2025-09-01 21:30:00+00:00 | 842.71 | 843.58 | 842.71 | 843.58 | 0 |
| 2025-09-01 21:35:00+00:00 | 842.73 | 842.84 | 842.70 | 842.76 | 1858816 |
| 2025-09-01 21:40:00+00:00 | 841.10 | 842.33 | 841.10 | 842.33 | 4674560 |
| 2025-09-01 21:45:00+00:00 | 842.46 | 842.46 | 841.02 | 841.15 | 10676480 |
| 2025-09-01 21:50:00+00:00 | 842.30 | 842.59 | 842.30 | 842.59 | 2473472 |
| 2025-09-01 21:55:00+00:00 | 842.31 | 842.31 | 841.83 | 842.08 | 4639744 |
| 2025-09-01 22:00:00+00:00 | 842.65 | 843.44 | 842.38 | 842.38 | 9626880 |
| 2025-09-01 22:05:00+00:00 | 842.28 | 842.55 | 842.25 | 842.55 | 1826048 |
| 2025-09-01 22:10:00+00:00 | 843.50 | 843.56 | 842.32 | 842.32 | 5031936 |
| 2025-09-01 22:15:00+00:00 | 844.24 | 844.24 | 843.54 | 843.54 | 2350336 |
| 2025-09-01 22:20:00+00:00 | 844.56 | 844.83 | 844.37 | 844.37 | 3764224 |
| 2025-09-01 22:25:00+00:00 | 843.98 | 844.27 | 843.98 | 844.14 | 6028288 |
| 2025-09-01 22:30:00+00:00 | 842.76 | 843.92 | 842.76 | 843.92 | 376576 |
| 2025-09-01 22:35:00+00:00 | 843.94 | 844.04 | 843.04 | 843.04 | 7959040 |
| 2025-09-01 22:40:00+00:00 | 843.15 | 843.95 | 843.15 | 843.95 | 1919232 |
| 2025-09-01 22:45:00+00:00 | 843.49 | 843.49 | 842.81 | 843.04 | 1413632 |
| 2025-09-01 22:50:00+00:00 | 843.99 | 843.99 | 843.52 | 843.52 | 550912 |
| 2025-09-01 22:55:00+00:00 | 844.74 | 844.80 | 844.30 | 844.30 | 2259456 |
| 2025-09-01 23:00:00+00:00 | 845.45 | 845.45 | 844.81 | 844.81 | 583936 |
| 2025-09-01 23:05:00+00:00 | 844.99 | 845.36 | 844.99 | 845.36 | 960256 |
| 2025-09-01 23:10:00+00:00 | 845.46 | 845.46 | 844.83 | 844.83 | 770304 |
| 2025-09-01 23:15:00+00:00 | 845.29 | 845.79 | 845.29 | 845.54 | 1187328 |
| 2025-09-01 23:20:00+00:00 | 845.37 | 845.43 | 845.37 | 845.42 | 0 |
| 2025-09-01 23:25:00+00:00 | 845.08 | 845.09 | 845.04 | 845.07 | 0 |
| 2025-09-01 23:30:00+00:00 | 845.15 | 845.58 | 845.15 | 845.17 | 4003584 |
| 2025-09-01 23:35:00+00:00 | 845.54 | 845.54 | 845.18 | 845.18 | 0 |
| 2025-09-01 23:40:00+00:00 | 845.84 | 846.33 | 845.80 | 846.33 | 6440960 |
| 2025-09-01 23:45:00+00:00 | 846.40 | 846.40 | 845.85 | 845.85 | 5173760 |
| 2025-09-01 23:50:00+00:00 | 845.94 | 846.35 | 845.91 | 846.35 | 0 |
| 2025-09-01 23:55:00+00:00 | 845.77 | 845.77 | 845.69 | 845.69 | 143616 |
| 2025-09-02 00:00:00+00:00 | 845.66 | 845.82 | 845.66 | 845.79 | 0 |
| 2025-09-02 00:05:00+00:00 | 845.74 | 845.74 | 845.64 | 845.64 | 0 |
| 2025-09-02 00:10:00+00:00 | 845.62 | 845.70 | 845.59 | 845.70 | 1511424 |
| 2025-09-02 00:15:00+00:00 | 845.10 | 845.63 | 845.10 | 845.63 | 2255104 |
| 2025-09-02 00:20:00+00:00 | 845.43 | 845.50 | 844.99 | 844.99 | 3675392 |
| 2025-09-02 00:25:00+00:00 | 845.48 | 845.53 | 845.44 | 845.44 | 0 |
| 2025-09-02 00:30:00+00:00 | 844.94 | 845.46 | 844.49 | 845.46 | 0 |
| 2025-09-02 00:35:00+00:00 | 844.61 | 845.00 | 844.55 | 845.00 | 0 |
| 2025-09-02 00:40:00+00:00 | 844.31 | 844.46 | 844.31 | 844.46 | 0 |
| 2025-09-02 00:45:00+00:00 | 844.69 | 844.69 | 843.99 | 844.30 | 0 |
| 2025-09-02 00:50:00+00:00 | 845.22 | 845.24 | 844.79 | 844.79 | 0 |
| 2025-09-02 00:55:00+00:00 | 845.04 | 845.07 | 844.92 | 845.07 | 0 |
| 2025-09-02 01:00:00+00:00 | 846.07 | 846.07 | 845.01 | 845.01 | 0 |
| 2025-09-02 01:05:00+00:00 | 846.92 | 846.92 | 846.04 | 846.04 | 0 |
| 2025-09-02 01:10:00+00:00 | 847.55 | 847.55 | 847.00 | 847.00 | 0 |
| 2025-09-02 01:15:00+00:00 | 846.83 | 847.56 | 846.83 | 847.56 | 0 |
| 2025-09-02 01:20:00+00:00 | 847.67 | 847.67 | 847.03 | 847.03 | 345600 |
| 2025-09-02 01:25:00+00:00 | 847.87 | 848.29 | 847.79 | 848.29 | 0 |
| 2025-09-02 01:30:00+00:00 | 848.18 | 848.29 | 847.96 | 847.96 | 0 |
| 2025-09-02 01:35:00+00:00 | 847.36 | 848.01 | 847.29 | 848.01 | 0 |
| 2025-09-02 01:40:00+00:00 | 848.16 | 848.16 | 847.45 | 847.45 | 0 |
| 2025-09-02 01:45:00+00:00 | 849.18 | 849.18 | 848.28 | 848.28 | 1301760 |
| 2025-09-02 01:50:00+00:00 | 850.01 | 850.06 | 849.75 | 849.75 | 0 |
| 2025-09-02 01:55:00+00:00 | 849.59 | 849.92 | 849.59 | 849.92 | 0 |
| 2025-09-02 02:00:00+00:00 | 849.47 | 849.48 | 849.09 | 849.48 | 0 |
| 2025-09-02 02:05:00+00:00 | 849.67 | 849.76 | 849.46 | 849.46 | 0 |
| 2025-09-02 02:10:00+00:00 | 849.49 | 849.90 | 849.42 | 849.90 | 0 |
| 2025-09-02 02:15:00+00:00 | 848.99 | 849.67 | 848.99 | 849.48 | 0 |
| 2025-09-02 02:20:00+00:00 | 849.87 | 849.87 | 849.06 | 849.06 | 0 |
| 2025-09-02 02:25:00+00:00 | 850.55 | 850.55 | 850.45 | 850.54 | 0 |
| 2025-09-02 02:30:00+00:00 | 850.28 | 850.43 | 850.28 | 850.43 | 0 |
| 2025-09-02 02:35:00+00:00 | 851.30 | 851.39 | 850.38 | 850.38 | 0 |
| 2025-09-02 02:40:00+00:00 | 851.36 | 851.46 | 851.28 | 851.46 | 2159872 |
| 2025-09-02 02:45:00+00:00 | 851.44 | 851.81 | 851.36 | 851.36 | 0 |
| 2025-09-02 02:50:00+00:00 | 851.83 | 851.83 | 851.64 | 851.64 | 0 |
| 2025-09-02 02:55:00+00:00 | 852.64 | 852.64 | 851.83 | 851.83 | 0 |
| 2025-09-02 03:00:00+00:00 | 853.12 | 853.44 | 853.12 | 853.44 | 0 |
| 2025-09-02 03:05:00+00:00 | 852.83 | 852.96 | 852.68 | 852.96 | 3049984 |
| 2025-09-02 03:10:00+00:00 | 853.42 | 853.51 | 853.39 | 853.51 | 2418176 |
| 2025-09-02 03:15:00+00:00 | 853.43 | 853.65 | 853.43 | 853.59 | 0 |
| 2025-09-02 03:20:00+00:00 | 852.91 | 852.93 | 852.90 | 852.93 | 0 |
| 2025-09-02 03:25:00+00:00 | 852.40 | 852.82 | 852.40 | 852.82 | 0 |
| 2025-09-02 03:30:00+00:00 | 851.34 | 852.07 | 851.34 | 852.07 | 0 |
| 2025-09-02 03:35:00+00:00 | 851.61 | 851.61 | 851.34 | 851.34 | 1451776 |
| 2025-09-02 03:40:00+00:00 | 851.74 | 851.74 | 851.31 | 851.31 | 0 |
| 2025-09-02 03:45:00+00:00 | 852.14 | 852.14 | 851.94 | 851.94 | 0 |
| 2025-09-02 03:50:00+00:00 | 852.55 | 852.66 | 852.24 | 852.24 | 0 |
| 2025-09-02 03:55:00+00:00 | 852.39 | 852.54 | 852.39 | 852.54 | 0 |
| 2025-09-02 04:00:00+00:00 | 851.76 | 852.33 | 851.76 | 852.33 | 0 |
| 2025-09-02 04:05:00+00:00 | 851.82 | 851.82 | 851.81 | 851.81 | 92928 |
| 2025-09-02 04:10:00+00:00 | 851.48 | 851.67 | 851.41 | 851.67 | 694528 |
| 2025-09-02 04:15:00+00:00 | 851.51 | 851.51 | 851.14 | 851.14 | 951552 |
| 2025-09-02 04:20:00+00:00 | 851.91 | 851.93 | 851.52 | 851.52 | 0 |
| 2025-09-02 04:25:00+00:00 | 851.79 | 851.98 | 851.78 | 851.98 | 0 |
| 2025-09-02 04:30:00+00:00 | 852.30 | 852.30 | 852.06 | 852.06 | 0 |
| 2025-09-02 04:35:00+00:00 | 852.38 | 852.44 | 852.30 | 852.30 | 0 |
| 2025-09-02 04:40:00+00:00 | 852.40 | 852.40 | 852.15 | 852.15 | 0 |
| 2025-09-02 04:45:00+00:00 | 852.78 | 852.78 | 852.66 | 852.66 | 0 |
| 2025-09-02 04:50:00+00:00 | 852.40 | 852.67 | 852.35 | 852.67 | 0 |
| 2025-09-02 04:55:00+00:00 | 852.81 | 852.81 | 852.44 | 852.44 | 0 |
| 2025-09-02 05:00:00+00:00 | 853.05 | 853.45 | 853.05 | 853.45 | 0 |
| 2025-09-02 05:05:00+00:00 | 852.27 | 852.82 | 852.27 | 852.82 | 0 |
| 2025-09-02 05:10:00+00:00 | 852.02 | 852.02 | 851.93 | 851.93 | 0 |
| 2025-09-02 05:15:00+00:00 | 852.23 | 852.71 | 852.23 | 852.71 | 0 |
| 2025-09-02 05:20:00+00:00 | 852.41 | 852.41 | 852.23 | 852.23 | 0 |
| 2025-09-02 05:25:00+00:00 | 852.71 | 852.71 | 852.35 | 852.35 | 0 |
| 2025-09-02 05:30:00+00:00 | 852.71 | 852.84 | 852.71 | 852.84 | 3826176 |
| 2025-09-02 05:35:00+00:00 | 852.81 | 852.93 | 852.69 | 852.69 | 0 |
| 2025-09-02 05:40:00+00:00 | 852.56 | 852.63 | 852.55 | 852.63 | 0 |
| 2025-09-02 05:45:00+00:00 | 851.91 | 852.30 | 851.91 | 852.30 | 383744 |
| 2025-09-02 05:50:00+00:00 | 852.12 | 852.12 | 851.87 | 851.87 | 0 |
| 2025-09-02 05:55:00+00:00 | 852.26 | 852.29 | 852.24 | 852.29 | 0 |
| 2025-09-02 06:00:00+00:00 | 852.32 | 852.37 | 852.29 | 852.37 | 0 |
| 2025-09-02 06:05:00+00:00 | 852.93 | 852.93 | 852.37 | 852.37 | 0 |
| 2025-09-02 06:10:00+00:00 | 852.63 | 853.09 | 852.54 | 853.09 | 0 |
| 2025-09-02 06:15:00+00:00 | 853.30 | 853.30 | 852.65 | 852.65 | 0 |
| 2025-09-02 06:20:00+00:00 | 853.53 | 853.60 | 853.35 | 853.35 | 0 |
| 2025-09-02 06:25:00+00:00 | 853.45 | 853.63 | 853.42 | 853.63 | 0 |
| 2025-09-02 06:30:00+00:00 | 853.39 | 853.39 | 853.35 | 853.35 | 0 |
| 2025-09-02 06:35:00+00:00 | 853.65 | 853.65 | 853.48 | 853.48 | 0 |
| 2025-09-02 06:40:00+00:00 | 854.16 | 854.16 | 853.85 | 853.85 | 0 |
| 2025-09-02 06:45:00+00:00 | 854.51 | 854.51 | 854.26 | 854.31 | 0 |
| 2025-09-02 06:50:00+00:00 | 854.44 | 854.44 | 854.34 | 854.44 | 0 |
| 2025-09-02 06:55:00+00:00 | 855.29 | 855.29 | 854.73 | 854.73 | 1406208 |
| 2025-09-02 07:00:00+00:00 | 854.91 | 855.11 | 854.91 | 855.11 | 0 |
| 2025-09-02 07:05:00+00:00 | 854.94 | 854.94 | 854.89 | 854.89 | 0 |
| 2025-09-02 07:10:00+00:00 | 854.59 | 854.97 | 854.59 | 854.97 | 0 |
| 2025-09-02 07:15:00+00:00 | 854.81 | 854.81 | 854.39 | 854.39 | 0 |
| 2025-09-02 07:20:00+00:00 | 854.40 | 854.66 | 854.27 | 854.66 | 0 |
| 2025-09-02 07:25:00+00:00 | 854.30 | 854.37 | 854.15 | 854.33 | 403456 |
| 2025-09-02 07:30:00+00:00 | 855.13 | 855.13 | 854.67 | 854.67 | 0 |
| 2025-09-02 07:35:00+00:00 | 854.91 | 855.01 | 854.77 | 855.01 | 0 |
| 2025-09-02 07:40:00+00:00 | 855.11 | 855.18 | 855.10 | 855.18 | 560384 |
| 2025-09-02 07:45:00+00:00 | 855.50 | 855.50 | 855.31 | 855.31 | 0 |
| 2025-09-02 07:50:00+00:00 | 854.50 | 855.15 | 854.50 | 855.15 | 0 |
| 2025-09-02 07:55:00+00:00 | 854.74 | 854.77 | 853.91 | 853.91 | 0 |
| 2025-09-02 08:00:00+00:00 | 855.45 | 855.45 | 854.86 | 854.86 | 0 |
| 2025-09-02 08:05:00+00:00 | 855.47 | 855.47 | 855.32 | 855.32 | 0 |
| 2025-09-02 08:10:00+00:00 | 856.18 | 856.24 | 856.12 | 856.12 | 0 |
| 2025-09-02 08:15:00+00:00 | 855.82 | 855.82 | 855.18 | 855.18 | 0 |
| 2025-09-02 08:20:00+00:00 | 856.17 | 856.20 | 856.15 | 856.20 | 0 |
| 2025-09-02 08:25:00+00:00 | 856.10 | 856.25 | 856.10 | 856.16 | 0 |
| 2025-09-02 08:30:00+00:00 | 855.58 | 856.09 | 855.58 | 856.09 | 438016 |
| 2025-09-02 08:35:00+00:00 | 855.60 | 855.64 | 855.57 | 855.64 | 0 |
| 2025-09-02 08:40:00+00:00 | 856.18 | 856.18 | 855.70 | 855.70 | 0 |
| 2025-09-02 08:45:00+00:00 | 856.09 | 856.39 | 856.09 | 856.11 | 0 |
| 2025-09-02 08:50:00+00:00 | 856.43 | 856.43 | 856.18 | 856.18 | 0 |
| 2025-09-02 08:55:00+00:00 | 856.19 | 856.42 | 856.19 | 856.38 | 0 |
| 2025-09-02 09:00:00+00:00 | 855.74 | 856.19 | 855.51 | 856.19 | 0 |
| 2025-09-02 09:05:00+00:00 | 854.73 | 855.80 | 854.62 | 855.80 | 0 |
| 2025-09-02 09:10:00+00:00 | 855.09 | 855.09 | 854.58 | 854.63 | 1823232 |
| 2025-09-02 09:15:00+00:00 | 855.31 | 855.38 | 855.04 | 855.04 | 708096 |
| 2025-09-02 09:20:00+00:00 | 855.37 | 855.37 | 855.26 | 855.31 | 0 |
| 2025-09-02 09:25:00+00:00 | 854.26 | 854.66 | 854.26 | 854.66 | 235264 |
| 2025-09-02 09:30:00+00:00 | 853.79 | 854.40 | 853.79 | 854.40 | 0 |
| 2025-09-02 09:35:00+00:00 | 854.12 | 854.13 | 853.80 | 853.80 | 0 |
| 2025-09-02 09:40:00+00:00 | 854.21 | 854.37 | 854.21 | 854.37 | 265472 |
| 2025-09-02 09:45:00+00:00 | 853.87 | 854.20 | 853.87 | 854.20 | 0 |
| 2025-09-02 09:50:00+00:00 | 853.68 | 853.81 | 853.68 | 853.81 | 0 |
| 2025-09-02 09:55:00+00:00 | 852.14 | 853.66 | 852.14 | 853.63 | 8072704 |
| 2025-09-02 10:00:00+00:00 | 851.23 | 852.46 | 851.23 | 852.20 | 0 |
| 2025-09-02 10:05:00+00:00 | 850.75 | 851.28 | 850.72 | 851.28 | 3266304 |
| 2025-09-02 10:10:00+00:00 | 849.88 | 850.36 | 849.88 | 850.36 | 653056 |
| 2025-09-02 10:15:00+00:00 | 849.28 | 849.89 | 849.28 | 849.89 | 285952 |
| 2025-09-02 10:20:00+00:00 | 849.08 | 849.28 | 849.06 | 849.19 | 0 |
| 2025-09-02 10:25:00+00:00 | 849.43 | 849.43 | 849.28 | 849.28 | 0 |
| 2025-09-02 10:30:00+00:00 | 849.57 | 849.57 | 849.37 | 849.37 | 0 |
| 2025-09-02 10:35:00+00:00 | 849.74 | 849.78 | 849.55 | 849.55 | 0 |
| 2025-09-02 10:40:00+00:00 | 850.98 | 851.06 | 849.87 | 849.87 | 0 |
| 2025-09-02 10:45:00+00:00 | 851.37 | 851.53 | 851.11 | 851.11 | 0 |
| 2025-09-02 10:50:00+00:00 | 851.35 | 851.40 | 851.33 | 851.40 | 941568 |
| 2025-09-02 10:55:00+00:00 | 851.39 | 851.39 | 851.28 | 851.28 | 0 |
| 2025-09-02 11:00:00+00:00 | 851.44 | 851.44 | 851.39 | 851.39 | 1425664 |
| 2025-09-02 11:05:00+00:00 | 851.24 | 851.47 | 851.20 | 851.47 | 0 |
| 2025-09-02 11:10:00+00:00 | 850.84 | 851.20 | 850.84 | 851.20 | 0 |
| 2025-09-02 11:15:00+00:00 | 850.62 | 850.84 | 850.55 | 850.84 | 0 |
| 2025-09-02 11:20:00+00:00 | 850.28 | 850.56 | 850.23 | 850.56 | 1137920 |
| 2025-09-02 11:25:00+00:00 | 850.41 | 850.45 | 850.33 | 850.33 | 2269184 |
| 2025-09-02 11:30:00+00:00 | 850.50 | 850.50 | 849.85 | 850.33 | 0 |
| 2025-09-02 11:35:00+00:00 | 850.06 | 850.34 | 850.06 | 850.34 | 0 |
| 2025-09-02 11:40:00+00:00 | 849.86 | 849.88 | 849.77 | 849.77 | 0 |
| 2025-09-02 11:45:00+00:00 | 849.62 | 849.76 | 849.41 | 849.76 | 0 |
| 2025-09-02 11:50:00+00:00 | 849.24 | 849.56 | 849.24 | 849.55 | 0 |
| 2025-09-02 11:55:00+00:00 | 848.64 | 849.03 | 848.64 | 848.99 | 1934592 |
| 2025-09-02 12:00:00+00:00 | 847.20 | 848.65 | 847.20 | 848.65 | 0 |
| 2025-09-02 12:05:00+00:00 | 846.75 | 847.24 | 846.75 | 847.24 | 2041600 |
| 2025-09-02 12:10:00+00:00 | 846.03 | 846.27 | 846.03 | 846.27 | 3854336 |
| 2025-09-02 12:15:00+00:00 | 845.88 | 846.02 | 845.72 | 846.02 | 213760 |
| 2025-09-02 12:20:00+00:00 | 846.42 | 846.58 | 845.86 | 845.86 | 739584 |
| 2025-09-02 12:25:00+00:00 | 846.65 | 846.65 | 845.99 | 845.99 | 0 |
| 2025-09-02 12:30:00+00:00 | 846.65 | 846.81 | 846.61 | 846.61 | 0 |
| 2025-09-02 12:35:00+00:00 | 846.04 | 846.53 | 846.04 | 846.53 | 0 |
| 2025-09-02 12:40:00+00:00 | 844.97 | 845.51 | 844.94 | 845.50 | 2207744 |
| 2025-09-02 12:45:00+00:00 | 842.58 | 844.92 | 842.58 | 844.92 | 7540224 |
| 2025-09-02 12:50:00+00:00 | 842.68 | 842.71 | 842.47 | 842.59 | 5167616 |
| 2025-09-02 12:55:00+00:00 | 842.31 | 843.39 | 842.31 | 843.39 | 10949888 |
| 2025-09-02 13:00:00+00:00 | 842.03 | 842.09 | 841.64 | 842.09 | 7316992 |
| 2025-09-02 13:05:00+00:00 | 842.47 | 842.47 | 842.01 | 842.01 | 4256000 |
| 2025-09-02 13:10:00+00:00 | 843.89 | 843.89 | 843.32 | 843.32 | 3404288 |
| 2025-09-02 13:15:00+00:00 | 843.48 | 843.61 | 843.36 | 843.61 | 656128 |
| 2025-09-02 13:20:00+00:00 | 843.79 | 843.82 | 843.65 | 843.65 | 0 |
| 2025-09-02 13:25:00+00:00 | 844.99 | 845.38 | 843.88 | 843.88 | 306944 |
| 2025-09-02 13:30:00+00:00 | 844.60 | 844.89 | 843.98 | 844.89 | 7053824 |
| 2025-09-02 13:35:00+00:00 | 846.74 | 847.00 | 844.43 | 844.43 | 11452416 |
| 2025-09-02 13:40:00+00:00 | 848.36 | 848.36 | 847.74 | 847.84 | 15654656 |
| 2025-09-02 13:45:00+00:00 | 849.99 | 849.99 | 848.35 | 848.35 | 10246400 |
| 2025-09-02 13:50:00+00:00 | 850.72 | 850.83 | 849.87 | 849.87 | 4494592 |
| 2025-09-02 13:55:00+00:00 | 850.87 | 850.89 | 850.50 | 850.58 | 7839232 |
| 2025-09-02 14:00:00+00:00 | 851.10 | 851.34 | 850.97 | 850.97 | 12659456 |
| 2025-09-02 14:05:00+00:00 | 849.62 | 850.64 | 849.55 | 850.64 | 8248832 |
| 2025-09-02 14:10:00+00:00 | 850.12 | 850.31 | 850.12 | 850.18 | 5163264 |
| 2025-09-02 14:15:00+00:00 | 850.01 | 850.04 | 849.32 | 850.04 | 6895872 |
| 2025-09-02 14:20:00+00:00 | 850.59 | 850.79 | 849.96 | 849.96 | 689408 |
| 2025-09-02 14:25:00+00:00 | 850.45 | 850.45 | 850.36 | 850.36 | 1830144 |
| 2025-09-02 14:30:00+00:00 | 850.79 | 850.88 | 850.46 | 850.46 | 384256 |
| 2025-09-02 14:35:00+00:00 | 851.55 | 851.68 | 851.07 | 851.07 | 3693568 |
| 2025-09-02 14:40:00+00:00 | 850.63 | 851.11 | 850.63 | 851.11 | 1241088 |
| 2025-09-02 14:45:00+00:00 | 850.44 | 850.77 | 850.44 | 850.77 | 0 |
| 2025-09-02 14:50:00+00:00 | 850.24 | 850.55 | 850.20 | 850.55 | 2056960 |
| 2025-09-02 14:55:00+00:00 | 849.97 | 850.13 | 849.88 | 850.13 | 4093184 |
| 2025-09-02 15:00:00+00:00 | 850.21 | 850.42 | 849.96 | 849.96 | 0 |
| 2025-09-02 15:05:00+00:00 | 850.17 | 850.17 | 850.04 | 850.14 | 877056 |
| 2025-09-02 15:10:00+00:00 | 849.39 | 849.39 | 848.99 | 849.02 | 0 |
| 2025-09-02 15:15:00+00:00 | 849.96 | 850.08 | 849.35 | 849.35 | 1563136 |
| 2025-09-02 15:20:00+00:00 | 849.82 | 849.99 | 849.82 | 849.99 | 650240 |
| 2025-09-02 15:25:00+00:00 | 849.31 | 849.35 | 849.31 | 849.34 | 0 |
| 2025-09-02 15:30:00+00:00 | 849.47 | 849.73 | 849.29 | 849.29 | 0 |
| 2025-09-02 15:35:00+00:00 | 849.39 | 849.39 | 849.26 | 849.37 | 558592 |
| 2025-09-02 15:40:00+00:00 | 848.94 | 849.20 | 848.93 | 849.20 | 0 |
| 2025-09-02 15:45:00+00:00 | 848.40 | 848.83 | 848.06 | 848.83 | 0 |
| 2025-09-02 15:50:00+00:00 | 847.16 | 848.27 | 847.09 | 848.27 | 0 |
| 2025-09-02 15:55:00+00:00 | 846.20 | 846.37 | 846.19 | 846.19 | 0 |
| 2025-09-02 16:00:00+00:00 | 847.38 | 847.38 | 846.38 | 846.38 | 0 |
| 2025-09-02 16:05:00+00:00 | 847.90 | 847.92 | 847.45 | 847.45 | 730368 |
| 2025-09-02 16:10:00+00:00 | 848.68 | 848.68 | 847.77 | 847.77 | 1547008 |
| 2025-09-02 16:15:00+00:00 | 848.50 | 848.67 | 848.50 | 848.67 | 0 |
| 2025-09-02 16:20:00+00:00 | 848.30 | 848.57 | 848.30 | 848.57 | 875776 |
| 2025-09-02 16:25:00+00:00 | 846.83 | 847.82 | 846.83 | 847.82 | 950272 |
| 2025-09-02 16:30:00+00:00 | 847.09 | 847.09 | 846.59 | 846.83 | 3124480 |
| 2025-09-02 16:35:00+00:00 | 847.37 | 847.43 | 847.09 | 847.09 | 1718784 |
| 2025-09-02 16:40:00+00:00 | 847.88 | 847.88 | 847.16 | 847.16 | 379904 |
| 2025-09-02 16:45:00+00:00 | 848.13 | 848.13 | 847.81 | 847.81 | 0 |
| 2025-09-02 16:50:00+00:00 | 848.77 | 848.98 | 848.41 | 848.41 | 2645504 |
| 2025-09-02 16:55:00+00:00 | 847.65 | 848.27 | 847.65 | 848.27 | 3656704 |
| 2025-09-02 17:00:00+00:00 | 848.51 | 848.51 | 847.43 | 847.62 | 0 |
| 2025-09-02 17:05:00+00:00 | 848.50 | 848.57 | 848.50 | 848.52 | 1171968 |
| 2025-09-02 17:10:00+00:00 | 848.30 | 848.30 | 848.25 | 848.25 | 0 |
| 2025-09-02 17:15:00+00:00 | 848.45 | 848.50 | 848.33 | 848.33 | 0 |
| 2025-09-02 17:20:00+00:00 | 848.68 | 848.69 | 848.49 | 848.49 | 0 |
| 2025-09-02 17:25:00+00:00 | 849.46 | 849.46 | 849.00 | 849.02 | 0 |
| 2025-09-02 17:30:00+00:00 | 849.68 | 849.75 | 849.44 | 849.44 | 0 |
| 2025-09-02 17:35:00+00:00 | 849.82 | 849.84 | 849.69 | 849.69 | 3240192 |
| 2025-09-02 17:40:00+00:00 | 849.88 | 849.92 | 849.88 | 849.89 | 4685056 |
| 2025-09-02 17:45:00+00:00 | 849.69 | 849.89 | 849.69 | 849.89 | 0 |
| 2025-09-02 17:50:00+00:00 | 850.12 | 850.12 | 849.55 | 849.55 | 0 |
| 2025-09-02 17:55:00+00:00 | 850.53 | 850.53 | 850.43 | 850.43 | 0 |
| 2025-09-02 18:00:00+00:00 | 850.19 | 850.83 | 850.19 | 850.55 | 0 |
| 2025-09-02 18:05:00+00:00 | 849.91 | 850.17 | 849.91 | 850.10 | 4168448 |
| 2025-09-02 18:10:00+00:00 | 849.83 | 850.02 | 849.83 | 849.96 | 0 |
| 2025-09-02 18:15:00+00:00 | 849.85 | 849.92 | 849.78 | 849.78 | 0 |
| 2025-09-02 18:20:00+00:00 | 849.54 | 849.54 | 849.45 | 849.49 | 0 |
| 2025-09-02 18:25:00+00:00 | 849.62 | 849.74 | 849.62 | 849.74 | 0 |
| 2025-09-02 18:30:00+00:00 | 849.26 | 849.61 | 849.26 | 849.61 | 0 |
| 2025-09-02 18:35:00+00:00 | 849.08 | 849.30 | 849.08 | 849.30 | 0 |
| 2025-09-02 18:40:00+00:00 | 848.63 | 849.03 | 848.63 | 849.03 | 0 |
| 2025-09-02 18:45:00+00:00 | 848.37 | 848.65 | 848.37 | 848.65 | 99840 |
| 2025-09-02 18:50:00+00:00 | 849.58 | 849.58 | 847.91 | 847.91 | 3884032 |
| 2025-09-02 18:55:00+00:00 | 850.09 | 850.22 | 850.06 | 850.22 | 1911552 |
| 2025-09-02 19:00:00+00:00 | 849.99 | 850.08 | 849.99 | 850.08 | 0 |
| 2025-09-02 19:05:00+00:00 | 850.82 | 850.82 | 850.08 | 850.08 | 1800192 |
| 2025-09-02 19:10:00+00:00 | 850.73 | 851.10 | 850.73 | 851.10 | 617472 |
| 2025-09-02 19:15:00+00:00 | 849.59 | 850.63 | 849.54 | 850.63 | 0 |
| 2025-09-02 19:20:00+00:00 | 849.39 | 849.64 | 849.39 | 849.63 | 942336 |
| 2025-09-02 19:25:00+00:00 | 848.81 | 848.97 | 848.81 | 848.97 | 0 |
| 2025-09-02 19:30:00+00:00 | 848.76 | 848.81 | 848.76 | 848.81 | 0 |
| 2025-09-02 19:35:00+00:00 | 849.08 | 849.08 | 848.71 | 848.71 | 424704 |
| 2025-09-02 19:40:00+00:00 | 849.52 | 849.52 | 849.39 | 849.39 | 10403328 |
| 2025-09-02 19:45:00+00:00 | 849.57 | 849.61 | 849.53 | 849.53 | 0 |
| 2025-09-02 19:50:00+00:00 | 849.85 | 849.88 | 849.55 | 849.62 | 1814528 |
| 2025-09-02 19:55:00+00:00 | 849.67 | 849.79 | 849.67 | 849.70 | 0 |
| 2025-09-02 20:00:00+00:00 | 849.71 | 849.74 | 849.68 | 849.74 | 0 |
| 2025-09-02 20:05:00+00:00 | 849.94 | 849.96 | 849.68 | 849.76 | 0 |
| 2025-09-02 20:10:00+00:00 | 850.60 | 850.63 | 850.30 | 850.30 | 1484544 |
| 2025-09-02 20:15:00+00:00 | 851.13 | 851.13 | 850.65 | 850.65 | 1426688 |
| 2025-09-02 20:20:00+00:00 | 852.79 | 852.92 | 851.81 | 851.81 | 4684544 |
| 2025-09-02 20:25:00+00:00 | 852.32 | 852.54 | 852.32 | 852.43 | 1881856 |
| 2025-09-02 20:30:00+00:00 | 851.94 | 852.34 | 851.94 | 852.34 | 0 |
| 2025-09-02 20:35:00+00:00 | 852.50 | 852.55 | 852.07 | 852.07 | 0 |
| 2025-09-02 20:40:00+00:00 | 853.05 | 853.08 | 852.84 | 852.86 | 0 |
| 2025-09-02 20:45:00+00:00 | 852.01 | 852.97 | 852.01 | 852.97 | 0 |
| 2025-09-02 20:50:00+00:00 | 851.66 | 852.06 | 851.66 | 852.06 | 0 |
| 2025-09-02 20:55:00+00:00 | 851.76 | 851.76 | 851.53 | 851.53 | 0 |
| 2025-09-02 21:00:00+00:00 | 851.98 | 851.98 | 851.76 | 851.80 | 0 |
| 2025-09-02 21:05:00+00:00 | 852.02 | 852.11 | 851.93 | 851.93 | 0 |
| 2025-09-02 21:10:00+00:00 | 852.38 | 852.38 | 852.07 | 852.07 | 0 |
| 2025-09-02 21:15:00+00:00 | 852.42 | 852.85 | 852.42 | 852.44 | 0 |
| 2025-09-02 21:20:00+00:00 | 852.20 | 852.44 | 852.07 | 852.44 | 0 |
| 2025-09-02 21:25:00+00:00 | 852.13 | 852.28 | 852.13 | 852.28 | 0 |
| 2025-09-02 21:30:00+00:00 | 852.43 | 852.43 | 852.22 | 852.22 | 1147904 |
| 2025-09-02 21:35:00+00:00 | 853.06 | 853.14 | 853.03 | 853.14 | 0 |
| 2025-09-02 21:40:00+00:00 | 852.89 | 853.26 | 852.89 | 853.26 | 0 |
| 2025-09-02 21:45:00+00:00 | 852.83 | 852.91 | 852.77 | 852.91 | 0 |
| 2025-09-02 21:50:00+00:00 | 853.11 | 853.11 | 852.81 | 852.81 | 0 |
| 2025-09-02 21:55:00+00:00 | 853.21 | 853.21 | 853.15 | 853.21 | 0 |
| 2025-09-02 22:00:00+00:00 | 852.66 | 853.27 | 852.66 | 853.27 | 0 |
| 2025-09-02 22:05:00+00:00 | 852.37 | 852.68 | 852.37 | 852.68 | 0 |
| 2025-09-02 22:10:00+00:00 | 852.62 | 852.62 | 852.29 | 852.29 | 0 |
| 2025-09-02 22:15:00+00:00 | 852.80 | 853.09 | 852.65 | 852.65 | 0 |
| 2025-09-02 22:20:00+00:00 | 851.38 | 852.78 | 851.38 | 852.78 | 238592 |
| 2025-09-02 22:25:00+00:00 | 851.19 | 851.29 | 851.08 | 851.08 | 0 |
| 2025-09-02 22:30:00+00:00 | 850.98 | 851.24 | 850.98 | 851.20 | 0 |
| 2025-09-02 22:35:00+00:00 | 851.44 | 851.44 | 850.98 | 850.98 | 0 |
| 2025-09-02 22:40:00+00:00 | 851.98 | 851.98 | 851.76 | 851.76 | 0 |
| 2025-09-02 22:45:00+00:00 | 852.02 | 852.20 | 851.96 | 851.96 | 0 |
| 2025-09-02 22:50:00+00:00 | 852.03 | 852.11 | 851.91 | 851.91 | 0 |
| 2025-09-02 22:55:00+00:00 | 852.20 | 852.20 | 851.85 | 851.85 | 0 |
| 2025-09-02 23:00:00+00:00 | 852.42 | 852.47 | 852.23 | 852.23 | 0 |
| 2025-09-02 23:05:00+00:00 | 851.95 | 852.31 | 851.95 | 852.31 | 0 |
| 2025-09-02 23:10:00+00:00 | 852.21 | 852.25 | 851.73 | 851.73 | 0 |
| 2025-09-02 23:15:00+00:00 | 852.61 | 852.61 | 852.32 | 852.32 | 0 |
| 2025-09-02 23:20:00+00:00 | 851.97 | 852.40 | 851.96 | 852.40 | 0 |
| 2025-09-02 23:25:00+00:00 | 851.72 | 852.09 | 851.72 | 852.09 | 0 |
| 2025-09-02 23:30:00+00:00 | 851.53 | 851.80 | 851.53 | 851.75 | 2279936 |
| 2025-09-02 23:35:00+00:00 | 851.55 | 851.55 | 851.46 | 851.50 | 0 |
| 2025-09-02 23:40:00+00:00 | 851.57 | 851.69 | 851.54 | 851.69 | 0 |
| 2025-09-02 23:45:00+00:00 | 851.90 | 851.90 | 851.56 | 851.56 | 0 |
| 2025-09-02 23:50:00+00:00 | 851.81 | 851.83 | 851.68 | 851.83 | 0 |
| 2025-09-02 23:55:00+00:00 | 851.79 | 852.10 | 851.79 | 852.10 | 0 |
| 2025-09-03 00:00:00+00:00 | 851.74 | 851.82 | 851.74 | 851.79 | 0 |
| 2025-09-03 00:05:00+00:00 | 851.53 | 851.72 | 851.52 | 851.72 | 0 |
| 2025-09-03 00:10:00+00:00 | 852.23 | 852.29 | 851.58 | 851.58 | 0 |
| 2025-09-03 00:15:00+00:00 | 852.46 | 852.50 | 852.33 | 852.33 | 0 |
| 2025-09-03 00:20:00+00:00 | 853.06 | 853.06 | 852.98 | 852.98 | 0 |
| 2025-09-03 00:25:00+00:00 | 853.70 | 853.70 | 853.21 | 853.21 | 0 |
| 2025-09-03 00:30:00+00:00 | 853.31 | 853.66 | 853.31 | 853.66 | 0 |
| 2025-09-03 00:35:00+00:00 | 853.21 | 853.37 | 853.21 | 853.28 | 0 |
| 2025-09-03 00:40:00+00:00 | 852.85 | 853.29 | 852.85 | 853.29 | 327936 |
| 2025-09-03 00:45:00+00:00 | 851.99 | 852.02 | 851.94 | 852.02 | 0 |
| 2025-09-03 00:50:00+00:00 | 851.37 | 851.58 | 851.37 | 851.55 | 0 |
| 2025-09-03 00:55:00+00:00 | 850.61 | 851.07 | 850.61 | 851.07 | 112640 |
| 2025-09-03 01:00:00+00:00 | 850.25 | 850.61 | 850.25 | 850.60 | 0 |
| 2025-09-03 01:05:00+00:00 | 849.95 | 850.30 | 849.95 | 850.30 | 0 |
| 2025-09-03 01:10:00+00:00 | 849.90 | 849.90 | 849.85 | 849.90 | 0 |
| 2025-09-03 01:15:00+00:00 | 850.10 | 850.10 | 849.67 | 849.85 | 0 |
| 2025-09-03 01:20:00+00:00 | 850.06 | 850.17 | 850.06 | 850.13 | 0 |
| 2025-09-03 01:25:00+00:00 | 849.58 | 849.78 | 849.58 | 849.76 | 0 |
| 2025-09-03 01:30:00+00:00 | 849.56 | 849.60 | 849.56 | 849.60 | 0 |
| 2025-09-03 01:35:00+00:00 | 849.62 | 849.63 | 849.56 | 849.56 | 0 |
| 2025-09-03 01:40:00+00:00 | 849.67 | 849.67 | 849.54 | 849.54 | 0 |
| 2025-09-03 01:45:00+00:00 | 849.17 | 849.61 | 849.17 | 849.61 | 0 |
| 2025-09-03 01:50:00+00:00 | 850.26 | 850.26 | 849.25 | 849.25 | 0 |
| 2025-09-03 01:55:00+00:00 | 851.28 | 851.28 | 850.49 | 850.49 | 2277120 |
| 2025-09-03 02:00:00+00:00 | 852.15 | 852.15 | 851.32 | 851.32 | 1632768 |
| 2025-09-03 02:05:00+00:00 | 851.31 | 852.17 | 851.31 | 852.17 | 0 |
| 2025-09-03 02:10:00+00:00 | 851.54 | 851.54 | 851.30 | 851.30 | 1037056 |
| 2025-09-03 02:15:00+00:00 | 852.29 | 852.29 | 851.49 | 851.49 | 205312 |
| 2025-09-03 02:20:00+00:00 | 852.73 | 852.74 | 852.29 | 852.29 | 1449728 |
| 2025-09-03 02:25:00+00:00 | 852.64 | 852.64 | 852.48 | 852.50 | 525056 |
| 2025-09-03 02:30:00+00:00 | 852.61 | 852.67 | 852.61 | 852.67 | 0 |
| 2025-09-03 02:35:00+00:00 | 852.35 | 852.35 | 852.19 | 852.19 | 0 |
| 2025-09-03 02:40:00+00:00 | 852.62 | 852.62 | 852.44 | 852.44 | 1156352 |
| 2025-09-03 02:45:00+00:00 | 852.80 | 852.80 | 852.61 | 852.65 | 0 |
| 2025-09-03 02:50:00+00:00 | 852.90 | 852.90 | 852.74 | 852.74 | 0 |
| 2025-09-03 02:55:00+00:00 | 852.95 | 853.32 | 852.94 | 853.32 | 0 |
| 2025-09-03 03:00:00+00:00 | 852.96 | 852.96 | 852.92 | 852.94 | 0 |
| 2025-09-03 03:05:00+00:00 | 853.19 | 853.22 | 852.98 | 852.98 | 0 |
| 2025-09-03 03:10:00+00:00 | 852.90 | 853.40 | 852.88 | 853.40 | 0 |
| 2025-09-03 03:15:00+00:00 | 852.50 | 852.89 | 852.48 | 852.89 | 0 |
| 2025-09-03 03:20:00+00:00 | 852.65 | 852.65 | 852.50 | 852.50 | 0 |
| 2025-09-03 03:25:00+00:00 | 852.36 | 852.52 | 852.32 | 852.52 | 0 |
| 2025-09-03 03:30:00+00:00 | 852.13 | 852.38 | 852.13 | 852.38 | 0 |
| 2025-09-03 03:35:00+00:00 | 851.84 | 852.11 | 851.84 | 852.11 | 0 |
| 2025-09-03 03:40:00+00:00 | 851.67 | 851.70 | 851.66 | 851.66 | 0 |
| 2025-09-03 03:45:00+00:00 | 851.56 | 851.68 | 851.56 | 851.66 | 0 |
| 2025-09-03 03:50:00+00:00 | 851.93 | 851.93 | 851.66 | 851.66 | 0 |
| 2025-09-03 03:55:00+00:00 | 852.00 | 852.14 | 852.00 | 852.14 | 0 |
| 2025-09-03 04:00:00+00:00 | 851.84 | 851.95 | 851.69 | 851.95 | 0 |
| 2025-09-03 04:05:00+00:00 | 852.03 | 852.06 | 851.89 | 851.89 | 0 |
| 2025-09-03 04:10:00+00:00 | 851.63 | 851.96 | 851.63 | 851.96 | 0 |
| 2025-09-03 04:15:00+00:00 | 851.27 | 851.59 | 851.27 | 851.59 | 0 |
| 2025-09-03 04:20:00+00:00 | 851.39 | 851.39 | 851.26 | 851.26 | 0 |
| 2025-09-03 04:25:00+00:00 | 851.95 | 851.96 | 851.70 | 851.70 | 157440 |
| 2025-09-03 04:30:00+00:00 | 852.16 | 852.16 | 851.85 | 851.96 | 0 |
| 2025-09-03 04:35:00+00:00 | 852.07 | 852.18 | 852.07 | 852.15 | 0 |
| 2025-09-03 04:40:00+00:00 | 852.22 | 852.23 | 851.92 | 851.92 | 0 |
| 2025-09-03 04:45:00+00:00 | 852.44 | 852.44 | 852.23 | 852.23 | 982016 |
| 2025-09-03 04:50:00+00:00 | 852.51 | 852.54 | 852.45 | 852.45 | 1030400 |
| 2025-09-03 04:55:00+00:00 | 852.46 | 852.57 | 852.46 | 852.56 | 0 |
| 2025-09-03 05:00:00+00:00 | 852.50 | 852.55 | 852.47 | 852.47 | 0 |
| 2025-09-03 05:05:00+00:00 | 851.73 | 852.43 | 851.69 | 852.43 | 0 |
| 2025-09-03 05:10:00+00:00 | 851.29 | 851.50 | 851.24 | 851.43 | 0 |
| 2025-09-03 05:15:00+00:00 | 851.12 | 851.39 | 851.12 | 851.28 | 0 |
| 2025-09-03 05:20:00+00:00 | 851.08 | 851.16 | 851.08 | 851.16 | 0 |
| 2025-09-03 05:25:00+00:00 | 851.02 | 851.02 | 850.84 | 850.89 | 408832 |
| 2025-09-03 05:30:00+00:00 | 850.91 | 851.21 | 850.91 | 850.93 | 0 |
| 2025-09-03 05:35:00+00:00 | 851.01 | 851.01 | 850.90 | 850.90 | 0 |
| 2025-09-03 05:40:00+00:00 | 850.96 | 851.09 | 850.96 | 851.08 | 1060864 |
| 2025-09-03 05:45:00+00:00 | 850.94 | 850.95 | 850.94 | 850.94 | 0 |
| 2025-09-03 05:50:00+00:00 | 850.99 | 850.99 | 850.94 | 850.94 | 0 |
| 2025-09-03 05:55:00+00:00 | 850.62 | 850.96 | 850.62 | 850.96 | 0 |
| 2025-09-03 06:00:00+00:00 | 850.30 | 850.66 | 850.30 | 850.63 | 0 |
| 2025-09-03 06:05:00+00:00 | 850.40 | 850.40 | 850.28 | 850.34 | 338944 |
| 2025-09-03 06:10:00+00:00 | 850.93 | 850.93 | 850.55 | 850.55 | 1853440 |
| 2025-09-03 06:15:00+00:00 | 850.98 | 850.98 | 850.93 | 850.94 | 233728 |
| 2025-09-03 06:20:00+00:00 | 851.34 | 851.36 | 851.26 | 851.27 | 0 |
| 2025-09-03 06:25:00+00:00 | 851.55 | 851.55 | 851.43 | 851.43 | 0 |
| 2025-09-03 06:30:00+00:00 | 852.00 | 852.00 | 851.55 | 851.55 | 0 |
| 2025-09-03 06:35:00+00:00 | 852.02 | 852.07 | 851.98 | 851.98 | 0 |
| 2025-09-03 06:40:00+00:00 | 852.04 | 852.08 | 852.00 | 852.08 | 0 |
| 2025-09-03 06:45:00+00:00 | 852.18 | 852.18 | 852.06 | 852.06 | 0 |
| 2025-09-03 06:50:00+00:00 | 851.73 | 852.10 | 851.71 | 852.10 | 0 |
| 2025-09-03 06:55:00+00:00 | 851.81 | 851.85 | 851.78 | 851.85 | 0 |
| 2025-09-03 07:00:00+00:00 | 852.20 | 852.20 | 851.83 | 851.83 | 0 |
| 2025-09-03 07:05:00+00:00 | 852.06 | 852.25 | 851.98 | 852.25 | 0 |
| 2025-09-03 07:10:00+00:00 | 851.49 | 851.77 | 851.42 | 851.77 | 176640 |
| 2025-09-03 07:15:00+00:00 | 851.02 | 851.43 | 851.02 | 851.42 | 0 |
| 2025-09-03 07:20:00+00:00 | 851.45 | 851.45 | 851.06 | 851.06 | 0 |
| 2025-09-03 07:25:00+00:00 | 851.64 | 851.80 | 851.63 | 851.80 | 0 |
| 2025-09-03 07:30:00+00:00 | 852.20 | 852.20 | 851.66 | 851.66 | 0 |
| 2025-09-03 07:35:00+00:00 | 852.95 | 852.95 | 852.23 | 852.23 | 0 |
| 2025-09-03 07:40:00+00:00 | 853.63 | 853.63 | 853.34 | 853.36 | 0 |
| 2025-09-03 07:45:00+00:00 | 853.72 | 853.92 | 853.69 | 853.69 | 0 |
| 2025-09-03 07:50:00+00:00 | 853.91 | 853.91 | 853.76 | 853.77 | 0 |
| 2025-09-03 07:55:00+00:00 | 854.44 | 854.44 | 854.20 | 854.20 | 0 |
| 2025-09-03 08:00:00+00:00 | 855.02 | 855.02 | 854.44 | 854.44 | 0 |
| 2025-09-03 08:05:00+00:00 | 854.86 | 855.03 | 854.81 | 855.03 | 0 |
| 2025-09-03 08:10:00+00:00 | 854.50 | 854.74 | 854.50 | 854.74 | 0 |
| 2025-09-03 08:15:00+00:00 | 854.58 | 854.61 | 854.55 | 854.55 | 0 |
| 2025-09-03 08:20:00+00:00 | 854.03 | 854.52 | 853.97 | 854.52 | 0 |
| 2025-09-03 08:25:00+00:00 | 853.84 | 853.86 | 853.83 | 853.86 | 0 |
| 2025-09-03 08:30:00+00:00 | 853.69 | 853.85 | 853.69 | 853.85 | 0 |
| 2025-09-03 08:35:00+00:00 | 853.27 | 853.67 | 853.27 | 853.64 | 0 |
| 2025-09-03 08:40:00+00:00 | 853.23 | 853.53 | 853.23 | 853.53 | 0 |
| 2025-09-03 08:45:00+00:00 | 853.27 | 853.31 | 853.27 | 853.31 | 0 |
| 2025-09-03 08:50:00+00:00 | 853.27 | 853.27 | 853.21 | 853.22 | 0 |
| 2025-09-03 08:55:00+00:00 | 853.35 | 853.35 | 853.30 | 853.30 | 0 |
| 2025-09-03 09:00:00+00:00 | 853.30 | 853.47 | 853.30 | 853.35 | 0 |
| 2025-09-03 09:05:00+00:00 | 853.27 | 853.28 | 853.22 | 853.28 | 0 |
| 2025-09-03 09:10:00+00:00 | 852.72 | 853.24 | 852.70 | 853.24 | 0 |
| 2025-09-03 09:15:00+00:00 | 853.02 | 853.02 | 852.50 | 852.69 | 0 |
| 2025-09-03 09:20:00+00:00 | 853.26 | 853.41 | 853.01 | 853.01 | 0 |
| 2025-09-03 09:25:00+00:00 | 853.10 | 853.10 | 852.99 | 852.99 | 0 |
| 2025-09-03 09:30:00+00:00 | 853.16 | 853.17 | 853.11 | 853.11 | 0 |
| 2025-09-03 09:35:00+00:00 | 853.40 | 853.40 | 853.23 | 853.23 | 0 |
| 2025-09-03 09:40:00+00:00 | 853.60 | 853.60 | 853.28 | 853.28 | 0 |
| 2025-09-03 09:45:00+00:00 | 853.89 | 853.89 | 853.55 | 853.55 | 0 |
| 2025-09-03 09:50:00+00:00 | 854.00 | 854.00 | 853.84 | 853.85 | 0 |
| 2025-09-03 09:55:00+00:00 | 854.21 | 854.21 | 854.02 | 854.02 | 0 |
| 2025-09-03 10:00:00+00:00 | 854.05 | 854.45 | 854.05 | 854.25 | 0 |
| 2025-09-03 10:05:00+00:00 | 853.60 | 854.04 | 853.55 | 854.04 | 0 |
| 2025-09-03 10:10:00+00:00 | 853.65 | 853.73 | 853.63 | 853.73 | 0 |
| 2025-09-03 10:15:00+00:00 | 853.84 | 853.86 | 853.66 | 853.66 | 0 |
| 2025-09-03 10:20:00+00:00 | 854.24 | 854.27 | 853.85 | 853.85 | 0 |
| 2025-09-03 10:25:00+00:00 | 853.86 | 854.23 | 853.85 | 854.23 | 0 |
| 2025-09-03 10:30:00+00:00 | 854.11 | 854.12 | 853.88 | 853.88 | 1307264 |
| 2025-09-03 10:35:00+00:00 | 853.93 | 854.13 | 853.93 | 854.13 | 0 |
| 2025-09-03 10:40:00+00:00 | 853.97 | 854.10 | 853.94 | 854.06 | 0 |
| 2025-09-03 10:45:00+00:00 | 853.78 | 853.99 | 853.78 | 853.99 | 0 |
| 2025-09-03 10:50:00+00:00 | 853.81 | 853.81 | 853.80 | 853.81 | 0 |
| 2025-09-03 10:55:00+00:00 | 853.90 | 853.92 | 853.61 | 853.61 | 0 |
| 2025-09-03 11:00:00+00:00 | 853.93 | 853.93 | 853.74 | 853.90 | 0 |
| 2025-09-03 11:05:00+00:00 | 854.57 | 854.57 | 853.93 | 853.93 | 2752256 |
| 2025-09-03 11:10:00+00:00 | 854.70 | 854.71 | 854.67 | 854.67 | 50176 |
| 2025-09-03 11:15:00+00:00 | 854.79 | 854.79 | 854.62 | 854.69 | 0 |
| 2025-09-03 11:20:00+00:00 | 854.68 | 854.78 | 854.68 | 854.78 | 0 |
| 2025-09-03 11:25:00+00:00 | 854.34 | 854.53 | 854.27 | 854.51 | 0 |
| 2025-09-03 11:30:00+00:00 | 854.35 | 854.66 | 854.35 | 854.66 | 0 |
| 2025-09-03 11:35:00+00:00 | 854.37 | 854.43 | 854.36 | 854.36 | 0 |
| 2025-09-03 11:40:00+00:00 | 854.65 | 854.65 | 854.48 | 854.53 | 0 |
| 2025-09-03 11:45:00+00:00 | 854.72 | 854.77 | 854.64 | 854.64 | 0 |
| 2025-09-03 11:50:00+00:00 | 854.59 | 854.73 | 854.59 | 854.69 | 0 |
| 2025-09-03 11:55:00+00:00 | 854.39 | 854.55 | 854.39 | 854.55 | 0 |
| 2025-09-03 12:00:00+00:00 | 854.52 | 854.52 | 854.36 | 854.36 | 0 |
| 2025-09-03 12:05:00+00:00 | 854.15 | 854.52 | 854.15 | 854.52 | 0 |
| 2025-09-03 12:10:00+00:00 | 854.05 | 854.14 | 854.05 | 854.10 | 0 |
| 2025-09-03 12:15:00+00:00 | 854.12 | 854.12 | 854.07 | 854.07 | 0 |
| 2025-09-03 12:20:00+00:00 | 854.11 | 854.14 | 854.11 | 854.12 | 0 |
| 2025-09-03 12:25:00+00:00 | 853.82 | 854.10 | 853.82 | 854.10 | 0 |
| 2025-09-03 12:30:00+00:00 | 853.76 | 853.86 | 853.75 | 853.75 | 2852864 |
| 2025-09-03 12:35:00+00:00 | 853.74 | 853.84 | 853.72 | 853.75 | 0 |
| 2025-09-03 12:40:00+00:00 | 853.92 | 853.98 | 853.87 | 853.94 | 0 |
| 2025-09-03 12:45:00+00:00 | 853.43 | 853.86 | 853.35 | 853.86 | 0 |
| 2025-09-03 12:50:00+00:00 | 852.75 | 853.34 | 852.75 | 853.34 | 0 |
| 2025-09-03 12:55:00+00:00 | 852.49 | 852.56 | 852.44 | 852.44 | 0 |
| 2025-09-03 13:00:00+00:00 | 853.08 | 853.08 | 852.43 | 852.43 | 0 |
| 2025-09-03 13:05:00+00:00 | 853.35 | 853.55 | 853.11 | 853.14 | 0 |
| 2025-09-03 13:10:00+00:00 | 853.79 | 853.79 | 853.21 | 853.21 | 0 |
| 2025-09-03 13:15:00+00:00 | 854.58 | 854.58 | 853.77 | 853.77 | 0 |
| 2025-09-03 13:20:00+00:00 | 854.71 | 854.71 | 854.59 | 854.62 | 649088 |
| 2025-09-03 13:25:00+00:00 | 855.00 | 855.03 | 854.90 | 854.94 | 0 |
| 2025-09-03 13:30:00+00:00 | 854.91 | 855.02 | 854.86 | 855.02 | 0 |
| 2025-09-03 13:35:00+00:00 | 854.96 | 854.97 | 854.90 | 854.90 | 0 |
| 2025-09-03 13:40:00+00:00 | 855.74 | 855.74 | 855.01 | 855.01 | 0 |
| 2025-09-03 13:45:00+00:00 | 857.39 | 857.39 | 855.85 | 855.85 | 0 |
| 2025-09-03 13:50:00+00:00 | 857.77 | 857.85 | 857.54 | 857.58 | 0 |
| 2025-09-03 13:55:00+00:00 | 856.93 | 857.77 | 856.93 | 857.77 | 0 |
| 2025-09-03 14:00:00+00:00 | 857.42 | 857.42 | 857.00 | 857.00 | 0 |
| 2025-09-03 14:05:00+00:00 | 857.66 | 857.66 | 857.48 | 857.62 | 0 |
| 2025-09-03 14:10:00+00:00 | 857.63 | 857.84 | 857.63 | 857.84 | 0 |
| 2025-09-03 14:15:00+00:00 | 857.90 | 857.90 | 856.93 | 857.51 | 0 |
| 2025-09-03 14:20:00+00:00 | 858.30 | 858.30 | 857.89 | 857.90 | 0 |
| 2025-09-03 14:25:00+00:00 | 858.97 | 858.97 | 858.44 | 858.44 | 0 |
| 2025-09-03 14:30:00+00:00 | 860.00 | 860.00 | 858.92 | 858.92 | 0 |
| 2025-09-03 14:35:00+00:00 | 860.08 | 860.08 | 859.88 | 859.88 | 5145856 |
| 2025-09-03 14:40:00+00:00 | 861.19 | 861.19 | 860.12 | 860.12 | 3120768 |
| 2025-09-03 14:45:00+00:00 | 862.79 | 862.79 | 861.21 | 861.21 | 5263872 |
| 2025-09-03 14:50:00+00:00 | 863.28 | 863.39 | 862.82 | 862.82 | 3111936 |
| 2025-09-03 14:55:00+00:00 | 862.04 | 862.59 | 862.04 | 862.52 | 2217984 |
| 2025-09-03 15:00:00+00:00 | 861.66 | 861.95 | 861.66 | 861.95 | 7654272 |
| 2025-09-03 15:05:00+00:00 | 861.07 | 861.52 | 861.07 | 861.52 | 0 |
| 2025-09-03 15:10:00+00:00 | 860.37 | 860.40 | 860.14 | 860.14 | 7442944 |
| 2025-09-03 15:15:00+00:00 | 859.92 | 860.32 | 859.92 | 860.32 | 0 |
| 2025-09-03 15:20:00+00:00 | 859.55 | 859.94 | 859.55 | 859.94 | 0 |
| 2025-09-03 15:25:00+00:00 | 858.93 | 859.10 | 858.93 | 859.09 | 0 |
| 2025-09-03 15:30:00+00:00 | 859.57 | 859.57 | 858.92 | 858.92 | 0 |
| 2025-09-03 15:35:00+00:00 | 860.51 | 860.53 | 859.47 | 859.47 | 0 |
| 2025-09-03 15:40:00+00:00 | 860.87 | 860.87 | 860.77 | 860.78 | 0 |
| 2025-09-03 15:45:00+00:00 | 860.91 | 861.09 | 860.87 | 860.87 | 0 |
| 2025-09-03 15:50:00+00:00 | 860.90 | 860.97 | 860.90 | 860.94 | 0 |
| 2025-09-03 15:55:00+00:00 | 860.96 | 860.98 | 860.80 | 860.80 | 0 |
| 2025-09-03 16:00:00+00:00 | 860.45 | 860.92 | 860.45 | 860.92 | 0 |
| 2025-09-03 16:05:00+00:00 | 860.66 | 860.66 | 860.44 | 860.44 | 0 |
| 2025-09-03 16:10:00+00:00 | 860.62 | 860.94 | 860.58 | 860.93 | 17792 |
| 2025-09-03 16:15:00+00:00 | 860.34 | 860.69 | 860.34 | 860.63 | 0 |
| 2025-09-03 16:20:00+00:00 | 860.57 | 860.62 | 860.38 | 860.38 | 0 |
| 2025-09-03 16:25:00+00:00 | 859.67 | 860.43 | 859.67 | 860.43 | 0 |
| 2025-09-03 16:30:00+00:00 | 859.38 | 859.65 | 859.27 | 859.65 | 0 |
| 2025-09-03 16:35:00+00:00 | 859.37 | 859.51 | 859.37 | 859.42 | 0 |
| 2025-09-03 16:40:00+00:00 | 858.56 | 858.93 | 858.56 | 858.93 | 0 |
| 2025-09-03 16:45:00+00:00 | 858.15 | 858.56 | 858.08 | 858.56 | 0 |
| 2025-09-03 16:50:00+00:00 | 858.22 | 858.22 | 858.08 | 858.13 | 0 |
| 2025-09-03 16:55:00+00:00 | 858.47 | 858.47 | 858.36 | 858.36 | 0 |
| 2025-09-03 17:00:00+00:00 | 859.62 | 859.62 | 858.48 | 858.48 | 0 |
| 2025-09-03 17:05:00+00:00 | 861.01 | 861.01 | 859.76 | 859.76 | 5368576 |
| 2025-09-03 17:10:00+00:00 | 862.21 | 862.21 | 861.73 | 861.73 | 704512 |
| 2025-09-03 17:15:00+00:00 | 862.10 | 862.28 | 862.10 | 862.28 | 450176 |
| 2025-09-03 17:20:00+00:00 | 861.55 | 862.10 | 861.55 | 862.10 | 1144960 |
| 2025-09-03 17:25:00+00:00 | 860.99 | 861.37 | 860.93 | 861.37 | 856448 |
| 2025-09-03 17:30:00+00:00 | 861.40 | 861.40 | 861.00 | 861.00 | 1706624 |
| 2025-09-03 17:35:00+00:00 | 861.09 | 861.40 | 861.09 | 861.40 | 0 |
| 2025-09-03 17:40:00+00:00 | 860.77 | 860.92 | 860.75 | 860.91 | 0 |
| 2025-09-03 17:45:00+00:00 | 861.03 | 861.03 | 860.58 | 860.72 | 0 |
| 2025-09-03 17:50:00+00:00 | 860.89 | 860.96 | 860.89 | 860.96 | 98688 |
| 2025-09-03 17:55:00+00:00 | 860.25 | 860.94 | 860.25 | 860.94 | 0 |
| 2025-09-03 18:00:00+00:00 | 860.31 | 860.32 | 860.27 | 860.28 | 0 |
| 2025-09-03 18:05:00+00:00 | 860.27 | 860.32 | 860.16 | 860.28 | 0 |
| 2025-09-03 18:10:00+00:00 | 860.40 | 860.41 | 860.37 | 860.39 | 0 |
| 2025-09-03 18:15:00+00:00 | 860.57 | 860.65 | 860.44 | 860.44 | 0 |
| 2025-09-03 18:20:00+00:00 | 860.31 | 860.52 | 860.31 | 860.50 | 0 |
| 2025-09-03 18:25:00+00:00 | 860.49 | 860.52 | 860.44 | 860.44 | 215936 |
| 2025-09-03 18:30:00+00:00 | 860.49 | 860.53 | 860.37 | 860.53 | 0 |
| 2025-09-03 18:35:00+00:00 | 860.57 | 860.68 | 860.50 | 860.50 | 2548096 |
| 2025-09-03 18:40:00+00:00 | 860.28 | 860.28 | 860.02 | 860.06 | 1511808 |
| 2025-09-03 18:45:00+00:00 | 859.49 | 860.26 | 859.49 | 860.26 | 0 |
| 2025-09-03 18:50:00+00:00 | 859.28 | 859.49 | 859.14 | 859.49 | 0 |
| 2025-09-03 18:55:00+00:00 | 859.05 | 859.28 | 859.05 | 859.22 | 0 |
| 2025-09-03 19:00:00+00:00 | 859.73 | 859.73 | 859.06 | 859.06 | 3748224 |
| 2025-09-03 19:05:00+00:00 | 859.47 | 859.67 | 859.47 | 859.64 | 0 |
| 2025-09-03 19:10:00+00:00 | 859.00 | 859.23 | 858.97 | 859.23 | 0 |
| 2025-09-03 19:15:00+00:00 | 858.43 | 858.93 | 858.43 | 858.93 | 0 |
| 2025-09-03 19:20:00+00:00 | 858.92 | 859.00 | 858.66 | 858.75 | 1294848 |
| 2025-09-03 19:25:00+00:00 | 859.26 | 859.26 | 859.08 | 859.10 | 28672 |
| 2025-09-03 19:30:00+00:00 | 858.78 | 859.23 | 858.78 | 859.23 | 0 |
| 2025-09-03 19:35:00+00:00 | 858.55 | 858.79 | 858.55 | 858.79 | 46848 |
| 2025-09-03 19:40:00+00:00 | 858.55 | 858.55 | 858.50 | 858.53 | 0 |
| 2025-09-03 19:45:00+00:00 | 858.34 | 858.51 | 858.19 | 858.51 | 4803840 |
| 2025-09-03 19:50:00+00:00 | 857.90 | 858.37 | 857.90 | 858.36 | 2807552 |
| 2025-09-03 19:55:00+00:00 | 857.45 | 857.80 | 857.45 | 857.80 | 3915520 |
| 2025-09-03 20:00:00+00:00 | 857.06 | 857.49 | 857.06 | 857.49 | 0 |
| 2025-09-03 20:05:00+00:00 | 856.80 | 857.05 | 856.80 | 857.05 | 1987200 |
| 2025-09-03 20:10:00+00:00 | 855.71 | 856.38 | 855.71 | 856.38 | 3477504 |
| 2025-09-03 20:15:00+00:00 | 854.61 | 855.73 | 854.61 | 855.73 | 4947328 |
| 2025-09-03 20:20:00+00:00 | 853.73 | 854.54 | 853.72 | 854.54 | 1892992 |
| 2025-09-03 20:25:00+00:00 | 853.19 | 853.46 | 853.19 | 853.40 | 986752 |
| 2025-09-03 20:30:00+00:00 | 853.44 | 853.71 | 853.29 | 853.29 | 9221504 |
| 2025-09-03 20:35:00+00:00 | 853.64 | 853.64 | 853.46 | 853.46 | 420736 |
| 2025-09-03 20:40:00+00:00 | 853.93 | 854.11 | 853.91 | 854.11 | 2343424 |
| 2025-09-03 20:45:00+00:00 | 853.81 | 854.02 | 853.81 | 854.01 | 0 |
| 2025-09-03 20:50:00+00:00 | 854.02 | 854.02 | 853.78 | 853.78 | 0 |
| 2025-09-03 20:55:00+00:00 | 854.49 | 854.51 | 854.26 | 854.26 | 306816 |
| 2025-09-03 21:00:00+00:00 | 854.48 | 854.72 | 854.48 | 854.51 | 1695616 |
| 2025-09-03 21:05:00+00:00 | 854.54 | 854.54 | 854.48 | 854.51 | 0 |
| 2025-09-03 21:10:00+00:00 | 854.97 | 854.97 | 854.75 | 854.77 | 0 |
| 2025-09-03 21:15:00+00:00 | 855.50 | 855.51 | 855.04 | 855.04 | 3213952 |
| 2025-09-03 21:20:00+00:00 | 855.54 | 855.54 | 855.44 | 855.50 | 0 |
| 2025-09-03 21:25:00+00:00 | 855.95 | 855.95 | 855.69 | 855.69 | 181760 |
| 2025-09-03 21:30:00+00:00 | 855.51 | 856.07 | 855.51 | 855.94 | 0 |
| 2025-09-03 21:35:00+00:00 | 855.34 | 855.49 | 855.34 | 855.45 | 0 |
| 2025-09-03 21:40:00+00:00 | 854.72 | 855.15 | 854.72 | 855.15 | 0 |
| 2025-09-03 21:45:00+00:00 | 853.94 | 854.72 | 853.94 | 854.72 | 0 |
| 2025-09-03 21:50:00+00:00 | 854.30 | 854.30 | 854.00 | 854.00 | 0 |
| 2025-09-03 21:55:00+00:00 | 855.02 | 855.05 | 854.59 | 854.59 | 423424 |
| 2025-09-03 22:00:00+00:00 | 854.71 | 855.21 | 854.71 | 854.99 | 0 |
| 2025-09-03 22:05:00+00:00 | 854.84 | 854.84 | 854.73 | 854.78 | 0 |
| 2025-09-03 22:10:00+00:00 | 855.33 | 855.36 | 855.33 | 855.35 | 683520 |
| 2025-09-03 22:15:00+00:00 | 855.49 | 855.49 | 855.22 | 855.28 | 0 |
| 2025-09-03 22:20:00+00:00 | 855.54 | 855.55 | 855.48 | 855.48 | 0 |
| 2025-09-03 22:25:00+00:00 | 855.11 | 855.40 | 855.11 | 855.40 | 0 |
| 2025-09-03 22:30:00+00:00 | 854.85 | 855.10 | 854.85 | 855.10 | 0 |
| 2025-09-03 22:35:00+00:00 | 854.66 | 854.84 | 854.65 | 854.84 | 12032 |
| 2025-09-03 22:40:00+00:00 | 854.57 | 854.66 | 854.56 | 854.65 | 0 |
| 2025-09-03 22:45:00+00:00 | 854.94 | 854.94 | 854.60 | 854.60 | 1010304 |
| 2025-09-03 22:50:00+00:00 | 854.83 | 854.91 | 854.74 | 854.91 | 0 |
| 2025-09-03 22:55:00+00:00 | 855.35 | 855.35 | 855.10 | 855.10 | 0 |
| 2025-09-03 23:00:00+00:00 | 855.44 | 855.68 | 855.38 | 855.38 | 0 |
| 2025-09-03 23:05:00+00:00 | 855.23 | 855.43 | 855.17 | 855.43 | 102784 |
| 2025-09-03 23:10:00+00:00 | 855.25 | 855.36 | 855.25 | 855.36 | 325120 |
| 2025-09-03 23:15:00+00:00 | 854.88 | 855.20 | 854.78 | 855.20 | 0 |
| 2025-09-03 23:20:00+00:00 | 855.18 | 855.22 | 854.95 | 854.95 | 78336 |
| 2025-09-03 23:25:00+00:00 | 855.13 | 855.13 | 855.04 | 855.04 | 0 |
| 2025-09-03 23:30:00+00:00 | 855.29 | 855.34 | 855.12 | 855.12 | 493184 |
| 2025-09-03 23:35:00+00:00 | 854.89 | 855.03 | 854.86 | 855.03 | 0 |
| 2025-09-03 23:40:00+00:00 | 855.08 | 855.08 | 855.04 | 855.04 | 980992 |
| 2025-09-03 23:45:00+00:00 | 854.66 | 854.95 | 854.61 | 854.95 | 2247040 |
| 2025-09-03 23:50:00+00:00 | 855.09 | 855.10 | 854.73 | 854.73 | 550400 |
| 2025-09-03 23:55:00+00:00 | 855.27 | 855.27 | 855.19 | 855.24 | 53888 |
| 2025-09-04 00:00:00+00:00 | 855.24 | 855.31 | 855.24 | 855.28 | 0 |
| 2025-09-04 00:05:00+00:00 | 855.53 | 855.54 | 855.33 | 855.33 | 0 |
| 2025-09-04 00:10:00+00:00 | 855.27 | 855.30 | 855.27 | 855.29 | 0 |
| 2025-09-04 00:15:00+00:00 | 855.19 | 855.31 | 855.19 | 855.31 | 0 |
| 2025-09-04 00:20:00+00:00 | 855.62 | 855.62 | 855.07 | 855.07 | 629632 |
| 2025-09-04 00:25:00+00:00 | 856.38 | 856.38 | 856.04 | 856.04 | 0 |
| 2025-09-04 00:30:00+00:00 | 856.44 | 856.53 | 856.40 | 856.40 | 0 |
| 2025-09-04 00:35:00+00:00 | 856.69 | 856.69 | 856.40 | 856.44 | 3752448 |
| 2025-09-04 00:40:00+00:00 | 856.54 | 856.59 | 856.52 | 856.52 | 0 |
| 2025-09-04 00:45:00+00:00 | 856.49 | 856.54 | 856.49 | 856.54 | 0 |
| 2025-09-04 00:50:00+00:00 | 856.63 | 856.63 | 856.44 | 856.44 | 0 |
| 2025-09-04 00:55:00+00:00 | 856.91 | 856.91 | 856.70 | 856.70 | 178304 |
| 2025-09-04 01:00:00+00:00 | 856.60 | 856.86 | 856.60 | 856.86 | 0 |
| 2025-09-04 01:05:00+00:00 | 855.92 | 856.34 | 855.92 | 856.34 | 0 |
| 2025-09-04 01:10:00+00:00 | 855.26 | 855.75 | 855.26 | 855.75 | 493184 |
| 2025-09-04 01:15:00+00:00 | 854.98 | 855.27 | 854.91 | 855.27 | 179968 |
| 2025-09-04 01:20:00+00:00 | 855.14 | 855.14 | 855.05 | 855.05 | 842624 |
| 2025-09-04 01:25:00+00:00 | 854.97 | 854.97 | 854.88 | 854.95 | 0 |
| 2025-09-04 01:30:00+00:00 | 855.19 | 855.19 | 854.98 | 854.98 | 0 |
| 2025-09-04 01:35:00+00:00 | 855.46 | 855.56 | 855.46 | 855.51 | 0 |
| 2025-09-04 01:40:00+00:00 | 855.08 | 855.21 | 855.08 | 855.21 | 0 |
| 2025-09-04 01:45:00+00:00 | 855.07 | 855.07 | 855.04 | 855.05 | 0 |
| 2025-09-04 01:50:00+00:00 | 855.02 | 855.12 | 855.00 | 855.07 | 0 |
| 2025-09-04 01:55:00+00:00 | 855.02 | 855.02 | 854.87 | 854.87 | 0 |
| 2025-09-04 02:00:00+00:00 | 855.16 | 855.33 | 855.04 | 855.04 | 0 |
| 2025-09-04 02:05:00+00:00 | 854.90 | 855.02 | 854.90 | 855.02 | 0 |
| 2025-09-04 02:10:00+00:00 | 854.84 | 855.07 | 854.84 | 855.07 | 1081472 |
| 2025-09-04 02:15:00+00:00 | 854.42 | 854.87 | 854.36 | 854.87 | 2045568 |
| 2025-09-04 02:20:00+00:00 | 853.89 | 854.14 | 853.87 | 854.14 | 0 |
| 2025-09-04 02:25:00+00:00 | 853.26 | 853.58 | 853.26 | 853.57 | 0 |
| 2025-09-04 02:30:00+00:00 | 852.63 | 853.31 | 852.63 | 853.31 | 0 |
| 2025-09-04 02:35:00+00:00 | 852.47 | 852.61 | 852.10 | 852.10 | 1532160 |
| 2025-09-04 02:40:00+00:00 | 851.84 | 852.07 | 851.84 | 852.07 | 345728 |
| 2025-09-04 02:45:00+00:00 | 851.51 | 851.83 | 851.51 | 851.83 | 1178240 |
| 2025-09-04 02:50:00+00:00 | 851.13 | 851.36 | 851.13 | 851.36 | 1448960 |
| 2025-09-04 02:55:00+00:00 | 851.11 | 851.11 | 851.02 | 851.08 | 391296 |
| 2025-09-04 03:00:00+00:00 | 851.02 | 851.10 | 851.00 | 851.10 | 1190016 |
| 2025-09-04 03:05:00+00:00 | 850.92 | 851.11 | 850.92 | 851.11 | 1743616 |
| 2025-09-04 03:10:00+00:00 | 850.77 | 850.77 | 850.40 | 850.40 | 3654528 |
| 2025-09-04 03:15:00+00:00 | 850.75 | 850.81 | 850.70 | 850.81 | 882816 |
| 2025-09-04 03:20:00+00:00 | 851.34 | 851.34 | 850.99 | 850.99 | 2172800 |
| 2025-09-04 03:25:00+00:00 | 851.61 | 851.65 | 851.56 | 851.65 | 1959296 |
| 2025-09-04 03:30:00+00:00 | 850.97 | 851.48 | 850.95 | 851.48 | 0 |
| 2025-09-04 03:35:00+00:00 | 850.40 | 850.92 | 850.40 | 850.92 | 1282048 |
| 2025-09-04 03:40:00+00:00 | 849.81 | 849.96 | 849.81 | 849.82 | 1594624 |
| 2025-09-04 03:45:00+00:00 | 849.43 | 849.64 | 849.43 | 849.64 | 1639040 |
| 2025-09-04 03:50:00+00:00 | 848.81 | 849.17 | 848.77 | 849.17 | 4487808 |
| 2025-09-04 03:55:00+00:00 | 848.89 | 848.89 | 848.78 | 848.83 | 1178496 |
| 2025-09-04 04:00:00+00:00 | 848.84 | 848.90 | 848.80 | 848.90 | 3519232 |
| 2025-09-04 04:05:00+00:00 | 847.93 | 848.71 | 847.76 | 848.70 | 5809664 |
| 2025-09-04 04:10:00+00:00 | 848.58 | 848.58 | 848.18 | 848.18 | 4851712 |
| 2025-09-04 04:15:00+00:00 | 848.79 | 848.79 | 848.69 | 848.72 | 994432 |
| 2025-09-04 04:20:00+00:00 | 848.78 | 849.15 | 848.78 | 849.15 | 1355776 |
| 2025-09-04 04:25:00+00:00 | 848.80 | 848.80 | 848.65 | 848.65 | 2391680 |
| 2025-09-04 04:30:00+00:00 | 848.76 | 848.79 | 848.69 | 848.79 | 638848 |
| 2025-09-04 04:35:00+00:00 | 848.93 | 848.94 | 848.86 | 848.86 | 1026560 |
| 2025-09-04 04:40:00+00:00 | 849.40 | 849.40 | 848.88 | 848.88 | 1430528 |
| 2025-09-04 04:45:00+00:00 | 849.25 | 849.38 | 849.25 | 849.38 | 102016 |
| 2025-09-04 04:50:00+00:00 | 848.81 | 849.12 | 848.81 | 849.12 | 0 |
| 2025-09-04 04:55:00+00:00 | 848.32 | 848.65 | 848.32 | 848.64 | 586880 |
| 2025-09-04 05:00:00+00:00 | 847.64 | 848.27 | 847.64 | 848.27 | 766208 |
| 2025-09-04 05:05:00+00:00 | 847.17 | 847.17 | 846.94 | 846.97 | 244992 |
| 2025-09-04 05:10:00+00:00 | 847.59 | 847.67 | 847.37 | 847.37 | 4832640 |
| 2025-09-04 05:15:00+00:00 | 847.50 | 847.59 | 847.50 | 847.58 | 2828032 |
| 2025-09-04 05:20:00+00:00 | 847.08 | 847.46 | 847.08 | 847.46 | 3394560 |
| 2025-09-04 05:25:00+00:00 | 845.91 | 846.01 | 845.86 | 845.98 | 6138752 |
| 2025-09-04 05:30:00+00:00 | 846.26 | 846.33 | 845.93 | 845.93 | 0 |
| 2025-09-04 05:35:00+00:00 | 846.47 | 846.47 | 846.24 | 846.24 | 3321984 |
| 2025-09-04 05:40:00+00:00 | 846.80 | 846.97 | 846.80 | 846.90 | 4182144 |
| 2025-09-04 05:45:00+00:00 | 846.54 | 846.74 | 846.45 | 846.74 | 2590336 |
| 2025-09-04 05:50:00+00:00 | 846.68 | 846.68 | 846.54 | 846.54 | 1780608 |
| 2025-09-04 05:55:00+00:00 | 846.96 | 846.96 | 846.87 | 846.94 | 2599936 |
| 2025-09-04 06:00:00+00:00 | 846.82 | 847.13 | 846.82 | 846.99 | 2783360 |
| 2025-09-04 06:05:00+00:00 | 847.06 | 847.06 | 846.82 | 846.82 | 0 |
| 2025-09-04 06:10:00+00:00 | 847.82 | 847.82 | 847.73 | 847.75 | 585472 |
| 2025-09-04 06:15:00+00:00 | 848.02 | 848.05 | 847.83 | 847.83 | 1313408 |
| 2025-09-04 06:20:00+00:00 | 847.44 | 847.88 | 847.44 | 847.88 | 639744 |
| 2025-09-04 06:25:00+00:00 | 846.98 | 846.98 | 846.88 | 846.88 | 1430144 |
| 2025-09-04 06:30:00+00:00 | 847.22 | 847.40 | 847.07 | 847.07 | 865664 |
| 2025-09-04 06:35:00+00:00 | 847.36 | 847.36 | 847.20 | 847.20 | 1285120 |
| 2025-09-04 06:40:00+00:00 | 847.30 | 847.67 | 847.30 | 847.67 | 1945600 |
| 2025-09-04 06:45:00+00:00 | 846.69 | 847.52 | 846.69 | 847.41 | 1477888 |
| 2025-09-04 06:50:00+00:00 | 846.66 | 846.76 | 846.65 | 846.65 | 1012480 |
| 2025-09-04 06:55:00+00:00 | 847.33 | 847.41 | 846.82 | 846.82 | 2582528 |
| 2025-09-04 07:00:00+00:00 | 847.77 | 847.77 | 847.10 | 847.33 | 1478784 |
| 2025-09-04 07:05:00+00:00 | 847.68 | 847.79 | 847.63 | 847.79 | 2773376 |
| 2025-09-04 07:10:00+00:00 | 847.98 | 847.98 | 847.73 | 847.73 | 0 |
| 2025-09-04 07:15:00+00:00 | 848.39 | 848.42 | 848.02 | 848.02 | 934272 |
| 2025-09-04 07:20:00+00:00 | 847.92 | 848.30 | 847.89 | 848.30 | 0 |
| 2025-09-04 07:25:00+00:00 | 847.73 | 847.94 | 847.70 | 847.94 | 371584 |
| 2025-09-04 07:30:00+00:00 | 847.78 | 847.80 | 847.73 | 847.76 | 532224 |
| 2025-09-04 07:35:00+00:00 | 847.69 | 847.79 | 847.69 | 847.79 | 2886144 |
| 2025-09-04 07:40:00+00:00 | 847.50 | 847.84 | 847.50 | 847.84 | 2379136 |
| 2025-09-04 07:45:00+00:00 | 847.70 | 847.70 | 847.32 | 847.49 | 702464 |
| 2025-09-04 07:50:00+00:00 | 847.67 | 847.67 | 847.55 | 847.66 | 0 |
| 2025-09-04 07:55:00+00:00 | 848.11 | 848.11 | 847.90 | 847.90 | 0 |
| 2025-09-04 08:00:00+00:00 | 847.77 | 848.06 | 847.77 | 848.06 | 0 |
| 2025-09-04 08:05:00+00:00 | 848.42 | 848.42 | 847.83 | 847.83 | 651520 |
| 2025-09-04 08:10:00+00:00 | 848.46 | 848.83 | 848.46 | 848.83 | 2268160 |
| 2025-09-04 08:15:00+00:00 | 848.70 | 848.70 | 848.40 | 848.49 | 674560 |
| 2025-09-04 08:20:00+00:00 | 848.77 | 848.77 | 848.65 | 848.69 | 0 |
| 2025-09-04 08:25:00+00:00 | 848.83 | 848.83 | 848.74 | 848.80 | 0 |
| 2025-09-04 08:30:00+00:00 | 848.87 | 849.18 | 848.87 | 849.18 | 548864 |
| 2025-09-04 08:35:00+00:00 | 848.58 | 848.87 | 848.58 | 848.87 | 637952 |
| 2025-09-04 08:40:00+00:00 | 848.51 | 848.54 | 848.28 | 848.28 | 660480 |
| 2025-09-04 08:45:00+00:00 | 848.62 | 848.62 | 848.47 | 848.48 | 1663744 |
| 2025-09-04 08:50:00+00:00 | 847.97 | 848.56 | 847.92 | 848.56 | 0 |
| 2025-09-04 08:55:00+00:00 | 847.72 | 847.76 | 847.70 | 847.76 | 23424 |
| 2025-09-04 09:00:00+00:00 | 848.02 | 848.02 | 847.72 | 847.72 | 910080 |
| 2025-09-04 09:05:00+00:00 | 848.62 | 848.62 | 848.39 | 848.39 | 0 |
| 2025-09-04 09:10:00+00:00 | 848.73 | 848.76 | 848.71 | 848.74 | 991872 |
| 2025-09-04 09:15:00+00:00 | 848.58 | 848.71 | 848.58 | 848.71 | 0 |
| 2025-09-04 09:20:00+00:00 | 848.23 | 848.51 | 848.23 | 848.49 | 0 |
| 2025-09-04 09:25:00+00:00 | 848.07 | 848.17 | 848.07 | 848.16 | 0 |
| 2025-09-04 09:30:00+00:00 | 847.73 | 848.03 | 847.73 | 848.03 | 0 |
| 2025-09-04 09:35:00+00:00 | 847.81 | 847.81 | 847.74 | 847.74 | 3035264 |
| 2025-09-04 09:40:00+00:00 | 848.07 | 848.07 | 847.94 | 847.99 | 0 |
| 2025-09-04 09:45:00+00:00 | 847.95 | 848.03 | 847.90 | 848.03 | 512000 |
| 2025-09-04 09:50:00+00:00 | 847.66 | 847.93 | 847.62 | 847.93 | 62336 |
| 2025-09-04 09:55:00+00:00 | 847.80 | 847.95 | 847.80 | 847.95 | 3873152 |
| 2025-09-04 10:00:00+00:00 | 847.87 | 847.98 | 847.87 | 847.89 | 0 |
| 2025-09-04 10:05:00+00:00 | 847.67 | 847.85 | 847.52 | 847.85 | 0 |
| 2025-09-04 10:10:00+00:00 | 848.17 | 848.21 | 847.88 | 847.88 | 2511616 |
| 2025-09-04 10:15:00+00:00 | 848.10 | 848.17 | 848.10 | 848.15 | 1336960 |
| 2025-09-04 10:20:00+00:00 | 848.12 | 848.13 | 848.06 | 848.13 | 697216 |
| 2025-09-04 10:25:00+00:00 | 848.47 | 848.47 | 848.23 | 848.23 | 416128 |
| 2025-09-04 10:30:00+00:00 | 848.51 | 848.52 | 848.49 | 848.49 | 0 |
| 2025-09-04 10:35:00+00:00 | 849.15 | 849.22 | 848.93 | 848.93 | 1504256 |
| 2025-09-04 10:40:00+00:00 | 849.40 | 849.48 | 849.18 | 849.18 | 529792 |
| 2025-09-04 10:45:00+00:00 | 849.44 | 849.44 | 849.23 | 849.23 | 51072 |
| 2025-09-04 10:50:00+00:00 | 849.47 | 849.56 | 849.42 | 849.42 | 483200 |
| 2025-09-04 10:55:00+00:00 | 849.06 | 849.34 | 849.06 | 849.34 | 423040 |
| 2025-09-04 11:00:00+00:00 | 848.59 | 848.74 | 848.59 | 848.60 | 1197056 |
| 2025-09-04 11:05:00+00:00 | 848.68 | 848.68 | 848.55 | 848.57 | 0 |
| 2025-09-04 11:10:00+00:00 | 849.36 | 849.36 | 849.05 | 849.05 | 1294464 |
| 2025-09-04 11:15:00+00:00 | 849.44 | 849.64 | 849.34 | 849.34 | 1335680 |
| 2025-09-04 11:20:00+00:00 | 849.14 | 849.34 | 849.14 | 849.34 | 81408 |
| 2025-09-04 11:25:00+00:00 | 849.07 | 849.11 | 849.07 | 849.10 | 0 |
| 2025-09-04 11:30:00+00:00 | 848.85 | 849.04 | 848.85 | 849.04 | 0 |
| 2025-09-04 11:35:00+00:00 | 849.04 | 849.04 | 848.88 | 848.88 | 27008 |
| 2025-09-04 11:40:00+00:00 | 849.28 | 849.28 | 849.10 | 849.10 | 419072 |
| 2025-09-04 11:45:00+00:00 | 849.11 | 849.32 | 849.11 | 849.28 | 1751808 |
| 2025-09-04 11:50:00+00:00 | 848.73 | 849.06 | 848.73 | 849.05 | 962688 |
| 2025-09-04 11:55:00+00:00 | 848.30 | 848.58 | 848.30 | 848.58 | 921856 |
| 2025-09-04 12:00:00+00:00 | 847.89 | 848.26 | 847.89 | 848.26 | 0 |
| 2025-09-04 12:05:00+00:00 | 848.46 | 848.46 | 847.91 | 847.91 | 0 |
| 2025-09-04 12:10:00+00:00 | 848.98 | 849.02 | 848.65 | 848.65 | 458624 |
| 2025-09-04 12:15:00+00:00 | 849.41 | 849.41 | 848.99 | 848.99 | 3944704 |
| 2025-09-04 12:20:00+00:00 | 848.95 | 849.39 | 848.85 | 849.39 | 969728 |
| 2025-09-04 12:25:00+00:00 | 848.90 | 849.18 | 848.90 | 849.18 | 481536 |
| 2025-09-04 12:30:00+00:00 | 848.36 | 848.93 | 848.36 | 848.92 | 0 |
| 2025-09-04 12:35:00+00:00 | 848.01 | 848.34 | 848.00 | 848.34 | 0 |
| 2025-09-04 12:40:00+00:00 | 847.39 | 847.80 | 847.29 | 847.80 | 0 |
| 2025-09-04 12:45:00+00:00 | 848.12 | 848.12 | 847.32 | 847.37 | 0 |
| 2025-09-04 12:50:00+00:00 | 848.25 | 848.26 | 847.97 | 847.97 | 227584 |
| 2025-09-04 12:55:00+00:00 | 848.73 | 848.73 | 848.29 | 848.29 | 0 |
| 2025-09-04 13:00:00+00:00 | 848.65 | 848.83 | 848.65 | 848.74 | 0 |
| 2025-09-04 13:05:00+00:00 | 848.92 | 848.98 | 848.65 | 848.65 | 0 |
| 2025-09-04 13:10:00+00:00 | 848.86 | 848.88 | 848.81 | 848.82 | 139776 |
| 2025-09-04 13:15:00+00:00 | 848.93 | 848.93 | 848.76 | 848.85 | 0 |
| 2025-09-04 13:20:00+00:00 | 848.88 | 848.90 | 848.84 | 848.90 | 0 |
| 2025-09-04 13:25:00+00:00 | 848.94 | 848.94 | 848.59 | 848.59 | 1562112 |
| 2025-09-04 13:30:00+00:00 | 848.92 | 848.95 | 848.87 | 848.95 | 69376 |
| 2025-09-04 13:35:00+00:00 | 849.00 | 849.11 | 849.00 | 849.09 | 1620480 |
| 2025-09-04 13:40:00+00:00 | 848.23 | 848.88 | 848.21 | 848.88 | 0 |
| 2025-09-04 13:45:00+00:00 | 847.81 | 848.45 | 847.81 | 848.26 | 0 |
| 2025-09-04 13:50:00+00:00 | 847.84 | 847.92 | 847.82 | 847.82 | 0 |
| 2025-09-04 13:55:00+00:00 | 848.03 | 848.03 | 847.60 | 847.60 | 0 |
| 2025-09-04 14:00:00+00:00 | 847.99 | 848.13 | 847.99 | 848.02 | 0 |
| 2025-09-04 14:05:00+00:00 | 846.44 | 847.51 | 846.27 | 847.51 | 3665536 |
| 2025-09-04 14:10:00+00:00 | 846.60 | 846.74 | 846.34 | 846.43 | 4132352 |
| 2025-09-04 14:15:00+00:00 | 845.86 | 846.48 | 845.56 | 846.48 | 0 |
| 2025-09-04 14:20:00+00:00 | 846.37 | 846.37 | 846.24 | 846.25 | 0 |
| 2025-09-04 14:25:00+00:00 | 847.12 | 847.12 | 846.89 | 846.89 | 35456 |
| 2025-09-04 14:30:00+00:00 | 847.30 | 847.30 | 847.04 | 847.13 | 0 |
| 2025-09-04 14:35:00+00:00 | 847.53 | 847.53 | 847.26 | 847.26 | 0 |
| 2025-09-04 14:40:00+00:00 | 847.83 | 848.07 | 847.83 | 848.03 | 0 |
| 2025-09-04 14:45:00+00:00 | 847.42 | 847.69 | 847.35 | 847.69 | 0 |
| 2025-09-04 14:50:00+00:00 | 847.52 | 847.58 | 847.39 | 847.39 | 0 |
| 2025-09-04 14:55:00+00:00 | 846.73 | 847.02 | 846.69 | 847.02 | 0 |
| 2025-09-04 15:00:00+00:00 | 846.42 | 846.71 | 846.42 | 846.71 | 0 |
| 2025-09-04 15:05:00+00:00 | 845.96 | 846.36 | 845.76 | 846.36 | 0 |
| 2025-09-04 15:10:00+00:00 | 844.77 | 846.15 | 844.77 | 846.15 | 0 |
| 2025-09-04 15:15:00+00:00 | 844.10 | 844.70 | 843.69 | 844.70 | 5606016 |
| 2025-09-04 15:20:00+00:00 | 843.72 | 843.96 | 843.56 | 843.96 | 4435456 |
| 2025-09-04 15:25:00+00:00 | 844.68 | 844.68 | 844.30 | 844.30 | 4039680 |
| 2025-09-04 15:30:00+00:00 | 844.21 | 844.85 | 844.21 | 844.68 | 0 |
| 2025-09-04 15:35:00+00:00 | 844.15 | 844.29 | 844.10 | 844.29 | 359808 |
| 2025-09-04 15:40:00+00:00 | 844.59 | 844.63 | 844.14 | 844.14 | 2180992 |
| 2025-09-04 15:45:00+00:00 | 844.28 | 844.54 | 844.28 | 844.54 | 347904 |
| 2025-09-04 15:50:00+00:00 | 844.57 | 844.57 | 844.33 | 844.33 | 409088 |
| 2025-09-04 15:55:00+00:00 | 844.50 | 844.77 | 844.50 | 844.77 | 0 |
| 2025-09-04 16:00:00+00:00 | 844.57 | 844.57 | 844.30 | 844.48 | 0 |
| 2025-09-04 16:05:00+00:00 | 844.71 | 844.71 | 844.49 | 844.52 | 584064 |
| 2025-09-04 16:10:00+00:00 | 844.77 | 844.81 | 844.69 | 844.77 | 0 |
| 2025-09-04 16:15:00+00:00 | 845.14 | 845.21 | 844.78 | 844.78 | 3976064 |
| 2025-09-04 16:20:00+00:00 | 845.09 | 845.18 | 845.01 | 845.17 | 1431936 |
| 2025-09-04 16:25:00+00:00 | 844.55 | 844.96 | 844.55 | 844.96 | 1248000 |
| 2025-09-04 16:30:00+00:00 | 844.10 | 844.51 | 844.10 | 844.51 | 2184960 |
| 2025-09-04 16:35:00+00:00 | 844.49 | 844.49 | 844.27 | 844.31 | 2264960 |
| 2025-09-04 16:40:00+00:00 | 844.44 | 844.71 | 844.44 | 844.71 | 519936 |
| 2025-09-04 16:45:00+00:00 | 844.95 | 844.95 | 844.52 | 844.52 | 317952 |
| 2025-09-04 16:50:00+00:00 | 844.98 | 844.98 | 844.81 | 844.96 | 135168 |
| 2025-09-04 16:55:00+00:00 | 845.03 | 845.40 | 845.03 | 845.40 | 1698432 |
| 2025-09-04 17:00:00+00:00 | 845.69 | 845.69 | 845.10 | 845.10 | 0 |
| 2025-09-04 17:05:00+00:00 | 846.29 | 846.29 | 845.71 | 845.71 | 0 |
| 2025-09-04 17:10:00+00:00 | 846.20 | 846.53 | 846.20 | 846.53 | 0 |
| 2025-09-04 17:15:00+00:00 | 846.00 | 846.37 | 846.00 | 846.21 | 0 |
| 2025-09-04 17:20:00+00:00 | 845.86 | 845.94 | 845.85 | 845.94 | 520576 |
| 2025-09-04 17:25:00+00:00 | 846.09 | 846.09 | 845.96 | 845.96 | 0 |
| 2025-09-04 17:30:00+00:00 | 846.04 | 846.10 | 845.97 | 846.10 | 0 |
| 2025-09-04 17:35:00+00:00 | 845.47 | 846.03 | 845.47 | 846.03 | 0 |
| 2025-09-04 17:40:00+00:00 | 845.36 | 845.44 | 845.20 | 845.20 | 0 |
| 2025-09-04 17:45:00+00:00 | 844.74 | 845.37 | 844.68 | 845.37 | 0 |
| 2025-09-04 17:50:00+00:00 | 844.76 | 844.76 | 844.48 | 844.71 | 0 |
| 2025-09-04 17:55:00+00:00 | 845.02 | 845.15 | 845.02 | 845.15 | 0 |
| 2025-09-04 18:00:00+00:00 | 845.36 | 845.36 | 844.89 | 844.95 | 0 |
| 2025-09-04 18:05:00+00:00 | 845.80 | 846.09 | 845.37 | 845.37 | 899968 |
| 2025-09-04 18:10:00+00:00 | 845.51 | 845.51 | 845.40 | 845.48 | 0 |
| 2025-09-04 18:15:00+00:00 | 845.62 | 845.62 | 845.39 | 845.39 | 1025536 |
| 2025-09-04 18:20:00+00:00 | 845.29 | 845.62 | 845.29 | 845.62 | 1137792 |
| 2025-09-04 18:25:00+00:00 | 844.36 | 845.05 | 844.36 | 845.05 | 312320 |
| 2025-09-04 18:30:00+00:00 | 843.33 | 844.34 | 843.33 | 844.34 | 1118720 |
| 2025-09-04 18:35:00+00:00 | 843.09 | 843.09 | 842.57 | 842.69 | 1429632 |
| 2025-09-04 18:40:00+00:00 | 844.09 | 844.14 | 844.03 | 844.08 | 0 |
| 2025-09-04 18:45:00+00:00 | 843.66 | 843.99 | 843.66 | 843.99 | 398720 |
| 2025-09-04 18:50:00+00:00 | 843.73 | 843.84 | 843.67 | 843.67 | 172032 |
| 2025-09-04 18:55:00+00:00 | 842.59 | 843.34 | 842.59 | 843.34 | 1740544 |
| 2025-09-04 19:00:00+00:00 | 842.02 | 842.61 | 842.02 | 842.61 | 0 |
| 2025-09-04 19:05:00+00:00 | 842.55 | 842.63 | 842.05 | 842.28 | 1803392 |
| 2025-09-04 19:10:00+00:00 | 843.08 | 843.08 | 842.69 | 842.75 | 1494528 |
| 2025-09-04 19:15:00+00:00 | 843.28 | 843.49 | 843.07 | 843.07 | 175872 |
| 2025-09-04 19:20:00+00:00 | 843.78 | 843.81 | 843.25 | 843.25 | 0 |
| 2025-09-04 19:25:00+00:00 | 844.02 | 844.06 | 843.55 | 843.61 | 2693632 |
| 2025-09-04 19:30:00+00:00 | 844.40 | 844.40 | 844.05 | 844.05 | 187520 |
| 2025-09-04 19:35:00+00:00 | 844.42 | 844.44 | 844.39 | 844.39 | 0 |
| 2025-09-04 19:40:00+00:00 | 844.20 | 844.30 | 844.19 | 844.21 | 0 |
| 2025-09-04 19:45:00+00:00 | 843.50 | 844.22 | 843.50 | 844.22 | 0 |
| 2025-09-04 19:50:00+00:00 | 843.40 | 843.47 | 843.38 | 843.47 | 0 |
| 2025-09-04 19:55:00+00:00 | 843.74 | 843.74 | 843.49 | 843.49 | 0 |
| 2025-09-04 20:00:00+00:00 | 843.98 | 843.98 | 843.68 | 843.72 | 0 |
| 2025-09-04 20:05:00+00:00 | 844.59 | 844.59 | 844.00 | 844.00 | 0 |
| 2025-09-04 20:10:00+00:00 | 844.91 | 844.98 | 844.74 | 844.74 | 0 |
| 2025-09-04 20:15:00+00:00 | 844.57 | 844.91 | 844.57 | 844.91 | 0 |
| 2025-09-04 20:20:00+00:00 | 844.95 | 844.95 | 844.58 | 844.58 | 0 |
| 2025-09-04 20:25:00+00:00 | 846.05 | 846.05 | 845.21 | 845.21 | 0 |
| 2025-09-04 20:30:00+00:00 | 846.22 | 846.22 | 846.06 | 846.06 | 0 |
| 2025-09-04 20:35:00+00:00 | 846.00 | 846.24 | 845.94 | 846.24 | 0 |
| 2025-09-04 20:40:00+00:00 | 845.75 | 846.03 | 845.75 | 846.03 | 0 |
| 2025-09-04 20:45:00+00:00 | 845.52 | 845.73 | 845.52 | 845.73 | 0 |
| 2025-09-04 20:50:00+00:00 | 845.56 | 845.58 | 845.41 | 845.41 | 79360 |
| 2025-09-04 20:55:00+00:00 | 845.58 | 845.63 | 845.58 | 845.59 | 176128 |
| 2025-09-04 21:00:00+00:00 | 845.58 | 845.63 | 845.58 | 845.60 | 0 |
| 2025-09-04 21:05:00+00:00 | 846.04 | 846.04 | 845.64 | 845.64 | 923520 |
| 2025-09-04 21:10:00+00:00 | 846.20 | 846.23 | 846.09 | 846.09 | 1262720 |
| 2025-09-04 21:15:00+00:00 | 846.57 | 846.64 | 846.22 | 846.22 | 0 |
| 2025-09-04 21:20:00+00:00 | 846.85 | 846.85 | 846.61 | 846.61 | 847360 |
| 2025-09-04 21:25:00+00:00 | 846.69 | 846.86 | 846.65 | 846.86 | 0 |
| 2025-09-04 21:30:00+00:00 | 846.91 | 846.91 | 846.69 | 846.69 | 0 |
| 2025-09-04 21:35:00+00:00 | 847.07 | 847.07 | 846.91 | 846.91 | 0 |
| 2025-09-04 21:40:00+00:00 | 847.58 | 847.58 | 847.49 | 847.52 | 1035008 |
| 2025-09-04 21:45:00+00:00 | 847.76 | 847.76 | 847.61 | 847.61 | 0 |
| 2025-09-04 21:50:00+00:00 | 847.82 | 847.82 | 847.77 | 847.77 | 216576 |
| 2025-09-04 21:55:00+00:00 | 848.03 | 848.03 | 847.84 | 847.84 | 709888 |
| 2025-09-04 22:00:00+00:00 | 847.85 | 847.99 | 847.85 | 847.99 | 0 |
| 2025-09-04 22:05:00+00:00 | 848.03 | 848.03 | 847.88 | 847.88 | 276736 |
| 2025-09-04 22:10:00+00:00 | 847.73 | 848.04 | 847.73 | 848.04 | 32384 |
| 2025-09-04 22:15:00+00:00 | 847.67 | 847.74 | 847.67 | 847.74 | 0 |